1,439€
-9,36%
Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,54 | 1,54 | 1,45 | 1,45 | -8,51% | 1.726,00 |
| 22.05.2025 | 1,43 | 1,59 | 1,43 | 1,59 | 5,41% | 5.282,00 |
| 21.05.2025 | 1,61 | 1,61 | 1,44 | 1,51 | -4,23% | - |
| 20.05.2025 | 1,55 | 1,63 | 1,55 | 1,57 | 2,28% | 48.462,00 |
| 19.05.2025 | 1,52 | 1,54 | 1,44 | 1,54 | 9,47% | 1.101,00 |
| 16.05.2025 | 1,40 | 1,40 | 1,34 | 1,40 | 10,81% | 222,00 |
| 15.05.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -4,95% | 30,00 |
| 14.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,52% | 100,00 |
| 13.05.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -4,51% | 4.104,00 |
| 12.05.2025 | 1,37 | 1,38 | 1,33 | 1,38 | 4,96% | 5.613,00 |
| 09.05.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 7,29% | 2.453,00 |
| 08.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | 40,00 |
| 07.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,50% | 22,00 |
| 06.05.2025 | 1,36 | 1,36 | 1,26 | 1,27 | -6,41% | 2.901,00 |
| 05.05.2025 | 1,33 | 1,40 | 1,33 | 1,36 | -3,07% | 1.273,00 |
| 02.05.2025 | 1,35 | 1,60 | 1,35 | 1,40 | 8,53% | 39.305,00 |
| 30.04.2025 | 1,22 | 1,29 | 1,22 | 1,29 | 1,74% | 1.086,00 |
| 29.04.2025 | 1,17 | 1,28 | 1,15 | 1,27 | 11,13% | 6.101,00 |
| 28.04.2025 | 1,18 | 1,21 | 1,10 | 1,14 | 3,73% | 5.072,00 |
| 25.04.2025 | 1,11 | 1,21 | 1,09 | 1,10 | -5,98% | 19.968,00 |
| 24.04.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -2,58% | 111,00 |
| 23.04.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -1,40% | 880,00 |
| 22.04.2025 | 1,06 | 1,22 | 1,01 | 1,22 | 13,41% | 45.963,00 |
| 17.04.2025 | 1,14 | 1,14 | 1,06 | 1,07 | 1,23% | 5.604,00 |
| 16.04.2025 | 1,13 | 1,13 | 1,06 | 1,06 | -7,50% | 1.165,00 |
| 15.04.2025 | 1,19 | 1,20 | 1,13 | 1,15 | 0,09% | 2.601,00 |
| 14.04.2025 | 1,18 | 1,18 | 1,09 | 1,15 | 10,09% | 20.224,00 |
| 11.04.2025 | 1,04 | 1,04 | 1,03 | 1,04 | -1,79% | 10.507,00 |
| 10.04.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -5,86% | 11.811,00 |
| 09.04.2025 | 1,04 | 1,22 | 1,04 | 1,13 | 2,36% | 5.759,00 |
| 08.04.2025 | 1,13 | 1,18 | 1,10 | 1,10 | -0,36% | - |
| 07.04.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -7,15% | 7.496,00 |
| 04.04.2025 | 1,22 | 1,29 | 1,17 | 1,19 | -7,25% | 5.439,00 |
| 03.04.2025 | 1,29 | 1,36 | 1,28 | 1,28 | -5,67% | 9.259,00 |
| 02.04.2025 | 1,39 | 1,40 | 1,28 | 1,36 | -2,58% | 8.004,00 |
| 01.04.2025 | 1,52 | 1,52 | 1,34 | 1,40 | -8,76% | 14.398,00 |
| 31.03.2025 | 1,70 | 1,70 | 1,50 | 1,53 | -10,06% | 23.502,00 |
| 28.03.2025 | 1,82 | 1,90 | 1,65 | 1,70 | -6,54% | 21.689,00 |
| 27.03.2025 | 1,82 | 1,94 | 1,56 | 1,82 | 5,63% | 15.623,00 |
| 26.03.2025 | 1,56 | 2,10 | 1,55 | 1,72 | 16,67% | 43.691,00 |
| 25.03.2025 | 1,41 | 1,85 | 1,39 | 1,48 | 7,19% | 14.178,00 |
| 24.03.2025 | 1,42 | 1,42 | 1,33 | 1,38 | 4,00% | 1.089,00 |
| 21.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,87% | 3,00 |
| 20.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 15,53% | 1.973,00 |
| 19.03.2025 | 1,11 | 1,11 | 1,08 | 1,11 | -5,91% | 17.686,00 |
| 18.03.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 2,69% | 90,00 |
| 17.03.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 4,63% | 183,00 |
| 14.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | 116,00 |
| 13.03.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 4,46% | 5.807,00 |
| 12.03.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 2,33% | 322,00 |
| 11.03.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -0,29% | 463,00 |
| 10.03.2025 | 1,03 | 1,04 | 1,03 | 1,03 | -3,46% | 3.278,00 |
| 07.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,85% | 2,00 |
| 06.03.2025 | 1,08 | 1,08 | 1,04 | 1,06 | 1,53% | 191,00 |
| 05.03.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 0,77% | 444,00 |
| 04.03.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 1,07% | 488,00 |
| 03.03.2025 | 1,09 | 1,09 | 1,01 | 1,03 | -6,31% | 3.531,00 |
| 28.02.2025 | 1,08 | 1,09 | 1,06 | 1,09 | 2,05% | 6.205,00 |
| 27.02.2025 | 1,06 | 1,11 | 1,06 | 1,07 | -0,83% | - |
| 26.02.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -1,64% | 4,00 |
| 25.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,81% | 375,00 |
| 24.02.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -4,48% | 87,00 |
| 21.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | 500,00 |
| 20.02.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -2,27% | 7.305,00 |
| 19.02.2025 | 1,28 | 1,28 | 1,15 | 1,15 | -3,94% | 9.662,00 |
| 18.02.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 6,04% | 2.098,00 |
| 17.02.2025 | 1,11 | 1,13 | 1,08 | 1,13 | 7,66% | 2.026,00 |
| 14.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,42% | 60,00 |
| 13.02.2025 | 1,06 | 1,06 | 1,03 | 1,06 | -0,75% | 2.121,00 |
| 12.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | 250,00 |
| 11.02.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -2,00% | 94,00 |
| 10.02.2025 | 1,10 | 1,13 | 1,09 | 1,10 | -1,08% | 2.932,00 |
| 07.02.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -2,46% | 3.801,00 |
| 06.02.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -1,47% | 7.504,00 |
| 05.02.2025 | 1,14 | 1,16 | 1,11 | 1,16 | 1,40% | 444,00 |
| 04.02.2025 | 1,14 | 1,18 | 1,12 | 1,14 | 0,88% | - |
| 03.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | 45,00 |
| 31.01.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -0,18% | 5.748,00 |
| 30.01.2025 | 1,14 | 1,16 | 1,14 | 1,14 | -9,78% | 805,00 |
| 29.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,03% | 40,00 |
| 28.01.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -0,41% | 3.140,00 |
| 27.01.2025 | 1,23 | 1,25 | 1,23 | 1,23 | -2,89% | 1.131,00 |
| 24.01.2025 | 1,28 | 1,29 | 1,23 | 1,26 | -0,71% | - |
| 23.01.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -0,12% | - |
| 22.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,03% | 643,00 |
| 21.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,23% | 270,00 |
| 20.01.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 9,32% | - |
| 17.01.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 1,79% | 4,00 |
| 16.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,66% | 1,00 |
| 15.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,74% | 9,00 |
| 14.01.2025 | 1,25 | 1,25 | 1,17 | 1,17 | -4,06% | 1.545,00 |
| 13.01.2025 | 1,25 | 1,27 | 1,22 | 1,22 | -3,98% | - |
| 10.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,32% | 100,00 |
| 09.01.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -1,86% | 2.049,00 |
| 08.01.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -3,66% | 8.970,00 |
| 07.01.2025 | 1,37 | 1,41 | 1,31 | 1,34 | -2,48% | - |
| 06.01.2025 | 1,41 | 1,41 | 1,37 | 1,37 | 0,07% | 6.795,00 |
| 03.01.2025 | 1,27 | 1,39 | 1,27 | 1,37 | 9,32% | 23.050,00 |
| 02.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 10,09% | 100,00 |
| 30.12.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -1,38% | 4.075,00 |