1,439€
-0,45%
Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,45% | - |
| 22.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -8,14% | - |
| 21.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,35% | - |
| 20.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 7,26% | - |
| 19.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 8,72% | - |
| 16.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 5,22% | - |
| 15.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,67% | - |
| 14.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,28% | - |
| 13.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,38% | - |
| 12.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,75% | - |
| 09.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,14% | - |
| 08.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
| 07.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,20% | - |
| 06.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,71% | - |
| 05.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,27% | - |
| 02.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 5,07% | - |
| 30.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 9,59% | - |
| 29.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,36% | - |
| 28.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,28% | - |
| 25.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,88% | - |
| 24.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -6,92% | - |
| 23.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 5,18% | - |
| 22.04.2025 | 1,01 | 1,14 | 1,01 | 1,14 | 5,36% | 3.030,00 |
| 17.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 16.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -5,38% | - |
| 15.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 14.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 10,97% | - |
| 11.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -11,00% | - |
| 10.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 7,85% | - |
| 09.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -5,26% | - |
| 08.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,91% | - |
| 07.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -10,34% | - |
| 04.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -8,07% | - |
| 03.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,60% | - |
| 02.04.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -8,06% | 2.300,00 |
| 01.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -11,04% | - |
| 31.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,23% | - |
| 28.03.2025 | 1,82 | 1,82 | 1,70 | 1,70 | -1,79% | 2.500,00 |
| 27.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 5,99% | - |
| 26.03.2025 | 1,49 | 1,64 | 1,49 | 1,64 | 19,85% | 2.000,00 |
| 25.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,19% | - |
| 24.03.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 10,16% | 395,00 |
| 21.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,11% | - |
| 20.03.2025 | 1,10 | 1,27 | 1,10 | 1,27 | 16,90% | 750,00 |
| 19.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,88% | - |
| 18.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,68% | - |
| 17.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,63% | - |
| 14.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 5,34% | - |
| 13.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,65% | - |
| 12.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,68% | - |
| 11.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,93% | 300,00 |
| 10.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,39% | - |
| 07.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,05% | - |
| 06.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,64% | - |
| 05.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,40% | - |
| 04.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -6,99% | - |
| 03.03.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 2,78% | 5.000,00 |
| 28.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,19% | - |
| 27.02.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,42% | - |
| 26.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,41% | 4.000,00 |
| 25.02.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 2,72% | 750,00 |
| 24.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,50% | - |
| 21.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,62% | - |
| 20.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -7,07% | - |
| 19.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 8,59% | - |
| 18.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,11% | - |
| 17.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 4,24% | - |
| 14.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,58% | - |
| 13.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 12.02.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -2,41% | 500,00 |
| 11.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,65% | - |
| 10.02.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 07.02.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -6,43% | - |
| 06.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 5,33% | - |
| 05.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 04.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,55% | - |
| 03.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,18% | - |
| 31.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,60% | - |
| 30.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,19% | - |
| 29.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 28.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
| 27.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,12% | - |
| 24.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,96% | - |
| 23.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,11% | - |
| 22.01.2025 | 1,23 | 1,28 | 1,23 | 1,28 | -0,85% | 330,00 |
| 21.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 20.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 10,51% | - |
| 17.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,09% | - |
| 16.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,09% | - |
| 15.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,71% | - |
| 14.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,54% | - |
| 13.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,84% | - |
| 10.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,28% | - |
| 09.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,51% | - |
| 08.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,14% | - |
| 07.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,60% | - |
| 06.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 13,81% | - |
| 03.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 02.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,92% | - |
| 30.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -7,17% | 130,00 |