1,150€
7,48%
Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,24 | 1,25 | 1,15 | 1,18 | -3,35% | - |
| 20.12.2024 | 1,10 | 1,23 | 1,08 | 1,22 | 10,68% | - |
| 19.12.2024 | 1,12 | 1,15 | 1,06 | 1,11 | -1,69% | - |
| 18.12.2024 | 1,17 | 1,20 | 1,12 | 1,12 | -3,77% | - |
| 17.12.2024 | 1,21 | 1,22 | 1,17 | 1,17 | -3,79% | - |
| 16.12.2024 | 1,16 | 1,21 | 1,15 | 1,21 | 4,84% | - |
| 13.12.2024 | 1,19 | 1,19 | 1,11 | 1,16 | -2,69% | 1.800,00 |
| 12.12.2024 | 1,23 | 1,27 | 1,17 | 1,19 | -3,57% | - |
| 11.12.2024 | 1,25 | 1,27 | 1,21 | 1,23 | -1,20% | - |
| 10.12.2024 | 1,25 | 1,30 | 1,20 | 1,25 | -0,56% | - |
| 09.12.2024 | 1,26 | 1,33 | 1,25 | 1,26 | -2,10% | - |
| 06.12.2024 | 1,13 | 1,30 | 1,13 | 1,28 | 10,89% | 12.450,00 |
| 05.12.2024 | 1,13 | 1,19 | 1,13 | 1,16 | 1,22% | 2.310,00 |
| 04.12.2024 | 1,28 | 1,31 | 1,14 | 1,14 | -10,70% | 8.380,00 |
| 03.12.2024 | 1,35 | 1,35 | 1,28 | 1,28 | -5,40% | - |
| 02.12.2024 | 1,37 | 1,38 | 1,33 | 1,35 | -3,01% | - |
| 29.11.2024 | 1,37 | 1,40 | 1,32 | 1,40 | 1,38% | - |
| 28.11.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 1,62% | - |
| 27.11.2024 | 1,35 | 1,36 | 1,30 | 1,35 | 0,97% | 8.000,00 |
| 26.11.2024 | 1,39 | 1,44 | 1,33 | 1,34 | -4,01% | 8.000,00 |
| 25.11.2024 | 1,39 | 1,47 | 1,37 | 1,40 | 1,38% | - |
| 22.11.2024 | 1,40 | 1,45 | 1,31 | 1,38 | -1,43% | - |
| 21.11.2024 | 1,33 | 1,40 | 1,30 | 1,40 | 4,88% | - |
| 20.11.2024 | 1,36 | 1,41 | 1,31 | 1,33 | -1,62% | - |
| 19.11.2024 | 1,34 | 1,40 | 1,32 | 1,36 | 1,42% | - |
| 18.11.2024 | 1,42 | 1,56 | 1,33 | 1,34 | -5,98% | 1.500,00 |
| 15.11.2024 | 1,56 | 1,64 | 1,38 | 1,42 | -9,66% | 3.300,00 |
| 14.11.2024 | 1,62 | 1,67 | 1,57 | 1,57 | -3,14% | - |
| 13.11.2024 | 1,69 | 1,72 | 1,58 | 1,62 | -4,41% | - |
| 12.11.2024 | 1,82 | 1,83 | 1,70 | 1,70 | -6,70% | - |
| 11.11.2024 | 1,80 | 1,85 | 1,75 | 1,82 | 2,48% | - |
| 08.11.2024 | 1,69 | 1,79 | 1,69 | 1,78 | 5,15% | 2.100,00 |
| 07.11.2024 | 1,78 | 1,79 | 1,69 | 1,69 | -4,79% | - |
| 06.11.2024 | 1,78 | 1,81 | 1,65 | 1,78 | 3,98% | - |
| 05.11.2024 | 1,61 | 1,71 | 1,60 | 1,71 | 5,76% | - |
| 04.11.2024 | 1,57 | 1,62 | 1,56 | 1,61 | 1,96% | 1.250,00 |
| 01.11.2024 | 1,65 | 1,73 | 1,57 | 1,58 | -3,83% | - |
| 31.10.2024 | 1,65 | 1,73 | 1,60 | 1,65 | -0,18% | - |
| 30.10.2024 | 1,74 | 1,74 | 1,64 | 1,65 | -2,54% | - |
| 29.10.2024 | 1,69 | 1,75 | 1,65 | 1,69 | 0,77% | - |
| 28.10.2024 | 1,57 | 1,69 | 1,51 | 1,68 | 7,56% | - |
| 25.10.2024 | 1,56 | 1,60 | 1,54 | 1,56 | 0,32% | - |
| 24.10.2024 | 1,68 | 1,69 | 1,54 | 1,56 | -7,05% | 2.500,00 |
| 23.10.2024 | 1,73 | 1,75 | 1,67 | 1,67 | -3,13% | - |
| 22.10.2024 | 1,64 | 1,75 | 1,61 | 1,73 | 4,66% | - |
| 21.10.2024 | 1,67 | 1,70 | 1,63 | 1,65 | -1,20% | - |
| 18.10.2024 | 1,59 | 1,70 | 1,54 | 1,67 | 4,90% | - |
| 17.10.2024 | 1,54 | 1,60 | 1,52 | 1,59 | 3,85% | - |
| 16.10.2024 | 1,62 | 1,63 | 1,53 | 1,53 | -4,84% | - |
| 15.10.2024 | 1,63 | 1,63 | 1,56 | 1,61 | -0,98% | - |
| 14.10.2024 | 1,65 | 1,65 | 1,51 | 1,63 | -0,85% | - |
| 11.10.2024 | 1,50 | 1,64 | 1,49 | 1,64 | 9,10% | - |
| 10.10.2024 | 1,43 | 1,51 | 1,36 | 1,51 | 5,24% | 2.500,00 |
| 09.10.2024 | 1,49 | 1,53 | 1,39 | 1,43 | -3,96% | 4.000,00 |
| 08.10.2024 | 1,52 | 1,54 | 1,47 | 1,49 | -2,49% | 1.000,00 |
| 07.10.2024 | 1,66 | 1,66 | 1,52 | 1,53 | -7,68% | - |
| 04.10.2024 | 1,62 | 1,69 | 1,61 | 1,65 | 2,16% | 500,00 |
| 03.10.2024 | 1,69 | 1,73 | 1,60 | 1,62 | -4,03% | - |
| 02.10.2024 | 1,65 | 1,75 | 1,61 | 1,69 | 1,26% | - |
| 01.10.2024 | 1,68 | 1,74 | 1,63 | 1,67 | -1,07% | 2.500,00 |
| 30.09.2024 | 1,62 | 1,70 | 1,60 | 1,68 | 4,14% | - |
| 27.09.2024 | 1,61 | 1,64 | 1,60 | 1,62 | 0,68% | 2.000,00 |
| 26.09.2024 | 1,64 | 1,66 | 1,59 | 1,61 | -1,59% | - |
| 25.09.2024 | 1,69 | 1,70 | 1,59 | 1,63 | -1,15% | - |
| 24.09.2024 | 1,64 | 1,73 | 1,62 | 1,65 | 0,49% | - |
| 23.09.2024 | 1,64 | 1,70 | 1,61 | 1,64 | 1,29% | - |
| 20.09.2024 | 1,69 | 1,73 | 1,60 | 1,62 | -3,97% | 1.000,00 |
| 19.09.2024 | 1,64 | 1,72 | 1,64 | 1,69 | 4,52% | - |
| 18.09.2024 | 1,63 | 1,71 | 1,61 | 1,62 | -0,49% | - |
| 17.09.2024 | 1,58 | 1,68 | 1,58 | 1,62 | 2,98% | - |
| 16.09.2024 | 1,68 | 1,69 | 1,57 | 1,58 | -5,85% | - |
| 13.09.2024 | 1,76 | 1,81 | 1,65 | 1,68 | -4,67% | 1.500,00 |
| 12.09.2024 | 1,77 | 1,79 | 1,69 | 1,76 | -0,45% | - |
| 11.09.2024 | 1,67 | 1,77 | 1,60 | 1,77 | 4,38% | - |
| 10.09.2024 | 1,63 | 1,70 | 1,61 | 1,69 | 3,36% | - |
| 09.09.2024 | 1,59 | 1,72 | 1,59 | 1,64 | 2,76% | - |
| 06.09.2024 | 1,55 | 1,64 | 1,52 | 1,59 | 2,51% | - |
| 05.09.2024 | 1,62 | 1,65 | 1,54 | 1,55 | -4,43% | - |
| 04.09.2024 | 1,68 | 1,74 | 1,59 | 1,63 | -3,79% | - |
| 03.09.2024 | 1,80 | 1,81 | 1,64 | 1,69 | -6,17% | - |
| 02.09.2024 | 1,80 | 1,81 | 1,79 | 1,80 | -0,28% | - |
| 30.08.2024 | 1,73 | 1,81 | 1,71 | 1,81 | 5,19% | - |
| 29.08.2024 | 1,71 | 1,80 | 1,71 | 1,72 | 0,88% | - |
| 28.08.2024 | 1,78 | 1,83 | 1,70 | 1,70 | -3,68% | - |
| 27.08.2024 | 1,89 | 1,94 | 1,77 | 1,77 | -6,36% | 1.000,00 |
| 26.08.2024 | 1,80 | 1,91 | 1,79 | 1,89 | 5,25% | - |
| 23.08.2024 | 1,83 | 1,88 | 1,76 | 1,79 | -1,70% | 500,00 |
| 22.08.2024 | 1,90 | 1,93 | 1,82 | 1,82 | -4,35% | - |
| 21.08.2024 | 1,90 | 1,93 | 1,76 | 1,91 | 0,74% | 2.500,00 |
| 20.08.2024 | 1,89 | 2,05 | 1,85 | 1,89 | 0,11% | 3.600,00 |
| 19.08.2024 | 1,65 | 1,98 | 1,64 | 1,89 | 14,13% | 500,00 |
| 16.08.2024 | 1,80 | 1,89 | 1,60 | 1,66 | -7,54% | 1.000,00 |
| 15.08.2024 | 1,79 | 1,93 | 1,74 | 1,79 | 0,39% | - |
| 14.08.2024 | 1,84 | 1,88 | 1,73 | 1,78 | -3,15% | 1.500,00 |
| 13.08.2024 | 1,82 | 1,90 | 1,75 | 1,84 | 1,43% | 1.000,00 |
| 12.08.2024 | 1,87 | 1,97 | 1,75 | 1,82 | -2,84% | 500,00 |
| 09.08.2024 | 2,18 | 2,19 | 1,86 | 1,87 | -14,11% | - |
| 08.08.2024 | 1,90 | 2,33 | 1,85 | 2,18 | 13,99% | 300,00 |
| 07.08.2024 | 2,63 | 2,67 | 1,86 | 1,91 | -26,41% | 1.195,00 |
| 06.08.2024 | 2,31 | 3,14 | 1,84 | 2,59 | 14,63% | 2.900,00 |