1,708€
14,91%
Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,62 | 1,69 | 1,53 | 1,67 | 12,28% | - |
| 04.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -5,71% | - |
| 01.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,45% | - |
| 31.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -4,15% | - |
| 30.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,55% | - |
| 29.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 7,18% | - |
| 28.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,38% | - |
| 25.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -7,08% | 66,00 |
| 24.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,99% | - |
| 23.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 6,60% | 20,00 |
| 22.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,95% | - |
| 21.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 5,92% | - |
| 18.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,73% | - |
| 17.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,94% | - |
| 16.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,85% | - |
| 15.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,80% | - |
| 14.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 10,94% | - |
| 11.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 3,12% | - |
| 10.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,69% | - |
| 09.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 08.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -8,93% | - |
| 07.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,78% | - |
| 04.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -6,29% | - |
| 03.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 4,92% | - |
| 02.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,78% | - |
| 01.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,31% | - |
| 30.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 27.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 26.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 25.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,17% | - |
| 24.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,40% | - |
| 23.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,07% | - |
| 20.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 5,71% | - |
| 19.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,68% | - |
| 18.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,89% | - |
| 17.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -11,08% | - |
| 16.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 3,36% | 100,00 |
| 13.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,24% | - |
| 12.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 4,81% | - |
| 11.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,47% | - |
| 10.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,13% | - |
| 09.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 5,02% | - |
| 06.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -4,90% | - |
| 05.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,20% | - |
| 04.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -5,93% | - |
| 03.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | - |
| 02.09.2024 | 1,73 | 1,73 | 1,72 | 1,72 | 4,30% | - |
| 30.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,92% | - |
| 29.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,38% | - |
| 28.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -5,73% | - |
| 27.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 5,40% | - |
| 26.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,10% | - |
| 23.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,77% | - |
| 22.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,16% | - |
| 21.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,05% | - |
| 20.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 13,18% | - |
| 19.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | - |
| 16.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,77% | - |
| 15.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,27% | - |
| 14.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -4,64% | - |
| 13.08.2024 | 1,75 | 1,83 | 1,75 | 1,83 | 1,50% | 300,00 |
| 12.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -12,56% | 319,00 |
| 09.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 11,52% | - |
| 08.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -33,30% | - |
| 07.08.2024 | 2,62 | 2,77 | 2,62 | 2,77 | 6,62% | 319,00 |
| 06.08.2024 | 2,08 | 2,60 | 1,90 | 2,60 | 60,79% | 5.220,00 |
| 05.08.2024 | 5,45 | 5,45 | 1,62 | 1,62 | -73,05% | 1.120,00 |
| 02.08.2024 | 6,00 | 6,00 | 6,00 | 6,00 | -4,84% | - |
| 01.08.2024 | 6,31 | 6,31 | 6,31 | 6,31 | -0,55% | - |
| 31.07.2024 | 6,34 | 6,34 | 6,34 | 6,34 | -4,66% | - |
| 30.07.2024 | 6,63 | 6,65 | 6,63 | 6,65 | -3,20% | 500,00 |
| 29.07.2024 | 7,12 | 7,12 | 6,87 | 6,87 | -3,38% | 165,00 |
| 26.07.2024 | 7,20 | 7,20 | 7,11 | 7,11 | -1,39% | 6.000,00 |
| 25.07.2024 | 7,04 | 7,21 | 7,04 | 7,21 | -2,17% | 315,00 |
| 24.07.2024 | 7,26 | 7,37 | 7,26 | 7,37 | 11,41% | 8.841,00 |
| 23.07.2024 | 6,62 | 6,62 | 6,62 | 6,62 | 2,80% | - |
| 22.07.2024 | 6,44 | 6,44 | 6,44 | 6,44 | -1,45% | - |
| 19.07.2024 | 6,53 | 6,53 | 6,53 | 6,53 | -1,95% | - |
| 18.07.2024 | 6,66 | 6,66 | 6,66 | 6,66 | -4,99% | - |
| 17.07.2024 | 7,01 | 7,01 | 7,01 | 7,01 | -1,75% | - |
| 16.07.2024 | 6,93 | 7,14 | 6,93 | 7,14 | 5,70% | 180,00 |
| 15.07.2024 | 6,75 | 6,75 | 6,75 | 6,75 | 0,75% | - |
| 12.07.2024 | 6,70 | 6,70 | 6,70 | 6,70 | -1,47% | - |
| 11.07.2024 | 6,43 | 6,80 | 6,43 | 6,80 | 7,00% | 600,00 |
| 10.07.2024 | 6,36 | 6,36 | 6,36 | 6,36 | -3,42% | - |
| 09.07.2024 | 6,58 | 6,58 | 6,58 | 6,58 | 4,03% | - |
| 08.07.2024 | 6,33 | 6,33 | 6,33 | 6,33 | -4,38% | - |
| 05.07.2024 | 6,62 | 6,62 | 6,62 | 6,62 | -0,30% | - |
| 04.07.2024 | 6,64 | 6,64 | 6,64 | 6,64 | 4,08% | - |
| 03.07.2024 | 6,38 | 6,38 | 6,38 | 6,38 | -3,56% | - |
| 02.07.2024 | 6,61 | 6,61 | 6,61 | 6,61 | -2,58% | - |
| 01.07.2024 | 6,79 | 6,79 | 6,79 | 6,79 | -0,29% | 195,00 |
| 28.06.2024 | 6,81 | 6,81 | 6,81 | 6,81 | -1,38% | - |
| 27.06.2024 | 6,79 | 6,90 | 6,79 | 6,90 | 3,45% | 150,00 |
| 26.06.2024 | 6,67 | 6,67 | 6,67 | 6,67 | -2,98% | - |
| 25.06.2024 | 6,88 | 6,88 | 6,88 | 6,88 | 0,36% | - |
| 24.06.2024 | 6,73 | 6,85 | 6,73 | 6,85 | -1,30% | 480,00 |
| 21.06.2024 | 6,94 | 6,94 | 6,94 | 6,94 | -5,13% | - |
| 20.06.2024 | 7,32 | 7,32 | 7,32 | 7,32 | 1,18% | - |
| 19.06.2024 | 7,23 | 7,23 | 7,23 | 7,23 | -0,89% | - |