1,182€
5,82%
Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,26 | 1,27 | 1,19 | 1,19 | 6,27% | 8.171,00 |
| 20.12.2024 | 1,09 | 1,12 | 1,09 | 1,12 | -0,27% | 2.350,00 |
| 19.12.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -2,44% | 1.030,00 |
| 18.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | 1.000,00 |
| 17.12.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,52% | 2.101,00 |
| 16.12.2024 | 1,19 | 1,19 | 1,16 | 1,18 | 5,71% | 10.067,00 |
| 13.12.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -5,84% | 7.200,00 |
| 12.12.2024 | 1,22 | 1,30 | 1,17 | 1,19 | -2,90% | - |
| 11.12.2024 | 1,23 | 1,27 | 1,21 | 1,23 | -1,17% | - |
| 10.12.2024 | 1,25 | 1,30 | 1,20 | 1,24 | -4,65% | - |
| 09.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | 4.785,00 |
| 06.12.2024 | 1,19 | 1,25 | 1,16 | 1,25 | 6,93% | 11.852,00 |
| 05.12.2024 | 1,13 | 1,19 | 1,13 | 1,17 | 1,12% | 983,00 |
| 04.12.2024 | 1,26 | 1,27 | 1,16 | 1,16 | -11,62% | 15.055,00 |
| 03.12.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -1,73% | 2.480,00 |
| 02.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,97% | 900,00 |
| 29.11.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 1,32% | 680,00 |
| 28.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,86% | - |
| 27.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 2.000,00 |
| 26.11.2024 | 1,41 | 1,41 | 1,33 | 1,33 | -5,00% | 7.225,00 |
| 25.11.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 1,63% | 184,00 |
| 22.11.2024 | 1,40 | 1,43 | 1,28 | 1,38 | 5,64% | - |
| 21.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,51% | 3.000,00 |
| 20.11.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -3,92% | 3.848,00 |
| 19.11.2024 | 1,32 | 1,38 | 1,32 | 1,38 | -3,97% | 7.000,00 |
| 18.11.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -9,00% | 5.501,00 |
| 15.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,42% | 2.137,00 |
| 14.11.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 2,80% | 1.968,00 |
| 13.11.2024 | 1,71 | 1,71 | 1,61 | 1,61 | -6,09% | 5.003,00 |
| 12.11.2024 | 1,81 | 1,83 | 1,70 | 1,71 | -6,15% | - |
| 11.11.2024 | 1,82 | 1,85 | 1,82 | 1,82 | 2,48% | 17.160,00 |
| 08.11.2024 | 1,70 | 1,79 | 1,70 | 1,78 | 4,41% | - |
| 07.11.2024 | 1,78 | 1,78 | 1,70 | 1,70 | -3,84% | 10.715,00 |
| 06.11.2024 | 1,82 | 1,82 | 1,77 | 1,77 | 7,86% | 3.110,00 |
| 05.11.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 4,92% | 208,00 |
| 04.11.2024 | 1,55 | 1,59 | 1,55 | 1,56 | -1,20% | 5.590,00 |
| 01.11.2024 | 1,65 | 1,73 | 1,57 | 1,58 | -2,70% | - |
| 31.10.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -1,00% | 550,00 |
| 30.10.2024 | 1,71 | 1,74 | 1,63 | 1,64 | -4,70% | - |
| 29.10.2024 | 1,69 | 1,74 | 1,67 | 1,72 | 2,22% | - |
| 28.10.2024 | 1,58 | 1,69 | 1,51 | 1,69 | 7,93% | - |
| 25.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,31% | 5.000,00 |
| 24.10.2024 | 1,64 | 1,65 | 1,60 | 1,60 | -6,76% | 2.625,00 |
| 23.10.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 4,00% | 1.210,00 |
| 22.10.2024 | 1,64 | 1,65 | 1,64 | 1,65 | -0,03% | 1.933,00 |
| 21.10.2024 | 1,67 | 1,70 | 1,63 | 1,65 | 0,03% | - |
| 18.10.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 7,70% | 624,00 |
| 17.10.2024 | 1,57 | 1,57 | 1,52 | 1,53 | -3,28% | 1.975,00 |
| 16.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,75% | 101,00 |
| 15.10.2024 | 1,64 | 1,64 | 1,60 | 1,60 | 1,01% | 3.529,00 |
| 14.10.2024 | 1,65 | 1,65 | 1,58 | 1,58 | 0,70% | 1.530,00 |
| 11.10.2024 | 1,50 | 1,57 | 1,50 | 1,57 | 9,72% | 6.429,00 |
| 10.10.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -0,07% | 3.825,00 |
| 09.10.2024 | 1,48 | 1,53 | 1,39 | 1,43 | -5,86% | - |
| 08.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -5,59% | 1.647,00 |
| 07.10.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -2,10% | 1.300,00 |
| 04.10.2024 | 1,61 | 1,69 | 1,61 | 1,64 | 1,61% | - |
| 03.10.2024 | 1,72 | 1,73 | 1,60 | 1,62 | -3,78% | - |
| 02.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,33% | 500,00 |
| 01.10.2024 | 1,69 | 1,74 | 1,63 | 1,68 | -1,00% | - |
| 30.09.2024 | 1,61 | 1,70 | 1,60 | 1,69 | 4,54% | - |
| 27.09.2024 | 1,63 | 1,63 | 1,62 | 1,62 | 1,76% | 1.102,00 |
| 26.09.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -2,39% | 436,00 |
| 25.09.2024 | 1,61 | 1,64 | 1,59 | 1,63 | -2,86% | - |
| 24.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,13% | 1.250,00 |
| 23.09.2024 | 1,59 | 1,64 | 1,59 | 1,64 | -1,91% | 812,00 |
| 20.09.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -0,71% | 7.975,00 |
| 19.09.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 1,50% | 5.260,00 |
| 18.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,02% | 8.836,00 |
| 17.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,87% | 270,00 |
| 16.09.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -0,95% | 1.006,00 |
| 13.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | 7.000,00 |
| 12.09.2024 | 1,80 | 1,80 | 1,70 | 1,74 | -1,08% | 5.470,00 |
| 11.09.2024 | 1,69 | 1,76 | 1,60 | 1,76 | 4,52% | - |
| 10.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,75% | 1.850,00 |
| 09.09.2024 | 1,62 | 1,72 | 1,59 | 1,64 | 4,61% | - |
| 06.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,36% | 1.000,00 |
| 05.09.2024 | 1,59 | 1,61 | 1,54 | 1,54 | -5,86% | 12.420,00 |
| 04.09.2024 | 1,69 | 1,70 | 1,59 | 1,64 | -2,50% | - |
| 03.09.2024 | 1,74 | 1,74 | 1,66 | 1,68 | -6,48% | 4.729,00 |
| 02.09.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 5,61% | - |
| 30.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -5,39% | 300,00 |
| 29.08.2024 | 1,76 | 1,80 | 1,76 | 1,80 | -0,06% | 1.345,00 |
| 28.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,95% | 500,00 |
| 27.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,90% | 530,00 |
| 26.08.2024 | 1,82 | 1,89 | 1,78 | 1,89 | 4,42% | 5.376,00 |
| 23.08.2024 | 1,79 | 1,81 | 1,79 | 1,81 | -3,36% | 1.150,00 |
| 22.08.2024 | 1,91 | 1,91 | 1,87 | 1,87 | 3,88% | 2.198,00 |
| 21.08.2024 | 1,93 | 1,93 | 1,80 | 1,80 | -5,80% | 2.470,00 |
| 20.08.2024 | 1,92 | 1,92 | 1,91 | 1,91 | 0,05% | 4.600,00 |
| 19.08.2024 | 1,63 | 1,91 | 1,63 | 1,91 | 14,55% | 4.010,00 |
| 16.08.2024 | 1,83 | 1,83 | 1,67 | 1,67 | -6,18% | 10.483,00 |
| 15.08.2024 | 1,79 | 1,79 | 1,74 | 1,78 | 1,71% | 3.456,00 |
| 14.08.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -2,18% | 7.734,00 |
| 13.08.2024 | 1,75 | 1,79 | 1,75 | 1,79 | -5,04% | 1.200,00 |
| 12.08.2024 | 1,91 | 1,91 | 1,82 | 1,88 | -5,23% | 965,00 |
| 09.08.2024 | 1,97 | 1,99 | 1,97 | 1,99 | -7,62% | 890,00 |
| 08.08.2024 | 1,95 | 2,15 | 1,90 | 2,15 | 11,39% | 1.360,00 |
| 07.08.2024 | 2,65 | 2,72 | 1,93 | 1,93 | -22,03% | 16.679,00 |
| 06.08.2024 | 2,27 | 3,09 | 1,85 | 2,48 | 16,34% | 27.977,00 |