1,099€
-6,47%
Echtzeit-Aktienkurs Actinium Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,19 | 1,22 | 1,17 | 1,18 | -0,42% | - |
| 19.11.2025 | 1,21 | 1,23 | 1,17 | 1,18 | -4,61% | - |
| 18.11.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,08% | - |
| 17.11.2025 | 1,10 | 1,31 | 1,10 | 1,24 | 11,83% | - |
| 14.11.2025 | 1,07 | 1,14 | 1,05 | 1,11 | -2,38% | - |
| 13.11.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,53% | - |
| 12.11.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,80% | - |
| 11.11.2025 | 1,14 | 1,15 | 1,11 | 1,12 | 0,63% | - |
| 10.11.2025 | 1,09 | 1,14 | 1,09 | 1,11 | -0,36% | - |
| 07.11.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -5,74% | - |
| 06.11.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,34% | - |
| 05.11.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 1,03% | - |
| 04.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,43% | - |
| 03.11.2025 | 1,23 | 1,25 | 1,18 | 1,19 | -5,43% | - |
| 31.10.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 0,97% | - |
| 30.10.2025 | 1,25 | 1,26 | 1,24 | 1,24 | 0,24% | - |
| 29.10.2025 | 1,26 | 1,28 | 1,22 | 1,24 | -3,81% | - |
| 28.10.2025 | 1,24 | 1,34 | 1,24 | 1,29 | -1,08% | - |
| 27.10.2025 | 1,45 | 1,51 | 1,30 | 1,30 | -9,72% | - |
| 24.10.2025 | 1,23 | 1,49 | 1,23 | 1,44 | 18,21% | - |
| 23.10.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -5,36% | - |
| 22.10.2025 | 1,29 | 1,30 | 1,26 | 1,29 | -1,00% | - |
| 21.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 20.10.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 2,93% | - |
| 17.10.2025 | 1,23 | 1,27 | 1,21 | 1,26 | -5,46% | - |
| 16.10.2025 | 1,33 | 1,36 | 1,28 | 1,34 | 0,98% | - |
| 15.10.2025 | 1,33 | 1,36 | 1,30 | 1,32 | -1,19% | - |
| 14.10.2025 | 1,37 | 1,39 | 1,34 | 1,34 | -3,39% | - |
| 13.10.2025 | 1,31 | 1,39 | 1,28 | 1,39 | 9,30% | - |
| 10.10.2025 | 1,31 | 1,34 | 1,27 | 1,27 | -2,61% | - |
| 09.10.2025 | 1,33 | 1,36 | 1,28 | 1,30 | -4,05% | - |
| 08.10.2025 | 1,35 | 1,38 | 1,34 | 1,36 | 0,44% | - |
| 07.10.2025 | 1,33 | 1,36 | 1,33 | 1,35 | -0,66% | - |
| 06.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 2,87% | - |
| 03.10.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -3,36% | - |
| 02.10.2025 | 1,36 | 1,39 | 1,34 | 1,37 | 0,66% | - |
| 01.10.2025 | 1,35 | 1,38 | 1,34 | 1,36 | -1,02% | - |
| 30.09.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -0,29% | - |
| 29.09.2025 | 1,37 | 1,39 | 1,35 | 1,38 | 1,70% | - |
| 26.09.2025 | 1,36 | 1,37 | 1,33 | 1,36 | 0,89% | 2.000,00 |
| 25.09.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -3,59% | 1.000,00 |
| 24.09.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 4,42% | - |
| 23.09.2025 | 1,37 | 1,40 | 1,32 | 1,33 | -1,19% | - |
| 22.09.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -4,53% | - |
| 19.09.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 1,58% | - |
| 18.09.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -0,14% | - |
| 17.09.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 1,01% | - |
| 16.09.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -0,14% | - |
| 15.09.2025 | 1,40 | 1,41 | 1,36 | 1,38 | -3,89% | - |
| 12.09.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 5,43% | - |
| 11.09.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,87% | - |
| 10.09.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 0,15% | - |
| 09.09.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 0,07% | - |
| 08.09.2025 | 1,36 | 1,37 | 1,27 | 1,37 | 0,81% | - |
| 05.09.2025 | 1,45 | 1,46 | 1,30 | 1,36 | -5,87% | - |
| 04.09.2025 | 1,46 | 1,48 | 1,43 | 1,45 | -0,82% | - |
| 03.09.2025 | 1,47 | 1,51 | 1,44 | 1,46 | -1,55% | - |
| 02.09.2025 | 1,53 | 1,53 | 1,47 | 1,48 | -3,33% | - |
| 01.09.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -0,13% | - |
| 29.08.2025 | 1,50 | 1,54 | 1,49 | 1,54 | 2,47% | - |
| 28.08.2025 | 1,53 | 1,54 | 1,49 | 1,50 | -1,58% | - |
| 27.08.2025 | 1,54 | 1,55 | 1,50 | 1,52 | -1,04% | - |
| 26.08.2025 | 1,53 | 1,55 | 1,50 | 1,54 | 0,26% | - |
| 25.08.2025 | 1,50 | 1,54 | 1,45 | 1,53 | 2,40% | - |
| 22.08.2025 | 1,50 | 1,53 | 1,47 | 1,50 | 1,08% | - |
| 21.08.2025 | 1,42 | 1,50 | 1,40 | 1,48 | 4,66% | - |
| 20.08.2025 | 1,42 | 1,43 | 1,39 | 1,42 | -0,70% | - |
| 19.08.2025 | 1,48 | 1,50 | 1,42 | 1,43 | -3,84% | - |
| 18.08.2025 | 1,44 | 1,51 | 1,42 | 1,48 | 3,56% | - |
| 15.08.2025 | 1,42 | 1,44 | 1,38 | 1,43 | 1,70% | - |
| 14.08.2025 | 1,37 | 1,41 | 1,32 | 1,41 | 2,33% | - |
| 13.08.2025 | 1,31 | 1,40 | 1,29 | 1,38 | 5,68% | - |
| 12.08.2025 | 1,26 | 1,38 | 1,24 | 1,30 | 3,50% | - |
| 11.08.2025 | 1,34 | 1,34 | 1,20 | 1,26 | -5,56% | - |
| 08.08.2025 | 1,35 | 1,37 | 1,31 | 1,33 | -1,11% | - |
| 07.08.2025 | 1,38 | 1,41 | 1,34 | 1,35 | -2,46% | - |
| 06.08.2025 | 1,42 | 1,43 | 1,37 | 1,38 | -1,99% | - |
| 05.08.2025 | 1,44 | 1,45 | 1,37 | 1,41 | -1,47% | - |
| 04.08.2025 | 1,40 | 1,44 | 1,39 | 1,43 | 3,03% | - |
| 01.08.2025 | 1,44 | 1,47 | 1,36 | 1,39 | -4,34% | - |
| 31.07.2025 | 1,35 | 1,52 | 1,34 | 1,45 | 6,93% | - |
| 30.07.2025 | 1,41 | 1,51 | 1,35 | 1,36 | -3,21% | - |
| 29.07.2025 | 1,48 | 1,51 | 1,39 | 1,40 | -4,69% | - |
| 28.07.2025 | 1,53 | 1,54 | 1,47 | 1,47 | -2,71% | - |
| 25.07.2025 | 1,56 | 1,58 | 1,50 | 1,51 | -2,58% | - |
| 24.07.2025 | 1,60 | 1,60 | 1,49 | 1,55 | -3,06% | - |
| 23.07.2025 | 1,57 | 1,60 | 1,52 | 1,60 | 3,09% | - |
| 22.07.2025 | 1,45 | 1,56 | 1,43 | 1,55 | 6,74% | - |
| 21.07.2025 | 1,50 | 1,53 | 1,42 | 1,46 | -2,55% | - |
| 18.07.2025 | 1,42 | 1,52 | 1,41 | 1,49 | 4,63% | - |
| 17.07.2025 | 1,37 | 1,46 | 1,36 | 1,43 | 4,16% | - |
| 16.07.2025 | 1,30 | 1,38 | 1,29 | 1,37 | 4,90% | - |
| 15.07.2025 | 1,34 | 1,37 | 1,30 | 1,31 | -2,68% | - |
| 14.07.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 3,87% | - |
| 11.07.2025 | 1,32 | 1,43 | 1,27 | 1,29 | -3,44% | - |
| 10.07.2025 | 1,34 | 1,39 | 1,32 | 1,34 | 0,15% | - |
| 09.07.2025 | 1,22 | 1,35 | 1,22 | 1,34 | 8,71% | - |
| 08.07.2025 | 1,21 | 1,27 | 1,21 | 1,23 | 1,74% | - |
| 07.07.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -0,25% | 21.626,00 |
| 04.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -2,18% | - |