1,411€
-5,37%
Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,50 | 1,51 | 1,42 | 1,44 | -4,26% | - |
| 22.05.2025 | 1,50 | 1,57 | 1,47 | 1,50 | 0,94% | - |
| 21.05.2025 | 1,60 | 1,60 | 1,43 | 1,49 | -7,97% | 2.076,00 |
| 20.05.2025 | 1,58 | 1,63 | 1,54 | 1,62 | 2,47% | - |
| 19.05.2025 | 1,48 | 1,60 | 1,46 | 1,58 | 4,43% | - |
| 16.05.2025 | 1,36 | 1,52 | 1,35 | 1,51 | 10,85% | - |
| 15.05.2025 | 1,31 | 1,39 | 1,27 | 1,36 | 3,96% | - |
| 14.05.2025 | 1,36 | 1,37 | 1,27 | 1,31 | -3,74% | - |
| 13.05.2025 | 1,40 | 1,42 | 1,32 | 1,36 | -3,40% | - |
| 12.05.2025 | 1,35 | 1,43 | 1,33 | 1,41 | 8,12% | - |
| 09.05.2025 | 1,29 | 1,34 | 1,26 | 1,31 | 0,69% | - |
| 08.05.2025 | 1,24 | 1,33 | 1,22 | 1,30 | 5,80% | - |
| 07.05.2025 | 1,24 | 1,28 | 1,20 | 1,23 | 0,16% | - |
| 06.05.2025 | 1,32 | 1,35 | 1,22 | 1,22 | -8,05% | - |
| 05.05.2025 | 1,36 | 1,40 | 1,31 | 1,33 | -3,34% | - |
| 02.05.2025 | 1,35 | 1,45 | 1,34 | 1,38 | 4,24% | - |
| 30.04.2025 | 1,27 | 1,34 | 1,19 | 1,32 | 4,35% | - |
| 29.04.2025 | 1,17 | 1,37 | 1,15 | 1,27 | 8,68% | - |
| 28.04.2025 | 1,14 | 1,24 | 1,10 | 1,16 | 1,66% | - |
| 25.04.2025 | 1,13 | 1,19 | 1,07 | 1,15 | 2,23% | - |
| 24.04.2025 | 1,13 | 1,23 | 1,11 | 1,12 | -2,10% | - |
| 23.04.2025 | 1,22 | 1,27 | 1,13 | 1,14 | -3,62% | - |
| 22.04.2025 | 1,04 | 1,21 | 1,04 | 1,19 | 11,98% | - |
| 17.04.2025 | 1,11 | 1,11 | 1,03 | 1,06 | -3,02% | - |
| 16.04.2025 | 1,09 | 1,11 | 1,05 | 1,09 | -1,80% | - |
| 15.04.2025 | 1,15 | 1,17 | 1,05 | 1,11 | -3,22% | 2.544,00 |
| 14.04.2025 | 1,13 | 1,19 | 1,09 | 1,15 | 2,22% | - |
| 11.04.2025 | 1,05 | 1,13 | 1,00 | 1,13 | 8,28% | - |
| 10.04.2025 | 1,16 | 1,16 | 1,02 | 1,04 | -11,27% | - |
| 09.04.2025 | 1,05 | 1,23 | 1,04 | 1,17 | 6,45% | - |
| 08.04.2025 | 1,13 | 1,18 | 1,10 | 1,10 | -1,17% | - |
| 07.04.2025 | 1,14 | 1,23 | 1,07 | 1,11 | -5,20% | - |
| 04.04.2025 | 1,25 | 1,25 | 1,16 | 1,17 | -6,53% | - |
| 03.04.2025 | 1,33 | 1,36 | 1,23 | 1,26 | -11,80% | - |
| 02.04.2025 | 1,38 | 1,42 | 1,30 | 1,42 | 2,74% | - |
| 01.04.2025 | 1,48 | 1,52 | 1,31 | 1,39 | -6,60% | 5.000,00 |
| 31.03.2025 | 1,65 | 1,66 | 1,48 | 1,48 | -13,17% | - |
| 28.03.2025 | 1,78 | 1,89 | 1,63 | 1,71 | -5,11% | - |
| 27.03.2025 | 1,73 | 1,91 | 1,55 | 1,80 | -1,42% | 1.475,00 |
| 26.03.2025 | 1,47 | 2,24 | 1,46 | 1,83 | 21,64% | 2.200,00 |
| 25.03.2025 | 1,38 | 2,06 | 1,38 | 1,50 | 3,94% | 1.000,00 |
| 24.03.2025 | 1,43 | 1,59 | 1,30 | 1,45 | 0,14% | - |
| 21.03.2025 | 1,30 | 1,45 | 1,28 | 1,44 | 12,65% | - |
| 20.03.2025 | 1,11 | 1,37 | 1,10 | 1,28 | 14,38% | - |
| 19.03.2025 | 1,10 | 1,14 | 1,07 | 1,12 | 0,81% | - |
| 18.03.2025 | 1,17 | 1,18 | 1,08 | 1,11 | -1,07% | - |
| 17.03.2025 | 1,11 | 1,18 | 1,11 | 1,12 | -1,49% | - |
| 14.03.2025 | 1,12 | 1,16 | 1,12 | 1,14 | 2,61% | - |
| 13.03.2025 | 1,06 | 1,12 | 1,05 | 1,11 | 6,52% | - |
| 12.03.2025 | 1,05 | 1,07 | 1,03 | 1,04 | 2,96% | - |
| 11.03.2025 | 1,02 | 1,06 | 1,00 | 1,01 | -1,65% | - |
| 10.03.2025 | 1,04 | 1,04 | 1,00 | 1,03 | -1,62% | - |
| 07.03.2025 | 1,06 | 1,08 | 1,01 | 1,05 | -1,41% | - |
| 06.03.2025 | 1,07 | 1,07 | 0,99 | 1,06 | -0,75% | - |
| 05.03.2025 | 1,06 | 1,07 | 1,01 | 1,07 | 2,20% | - |
| 04.03.2025 | 1,02 | 1,07 | 0,97 | 1,05 | 2,95% | - |
| 03.03.2025 | 1,11 | 1,12 | 1,02 | 1,02 | -7,46% | - |
| 28.02.2025 | 1,07 | 1,11 | 1,05 | 1,10 | 2,52% | - |
| 27.02.2025 | 1,08 | 1,10 | 1,06 | 1,07 | 0,85% | - |
| 26.02.2025 | 1,11 | 1,12 | 1,06 | 1,06 | -3,28% | - |
| 25.02.2025 | 1,11 | 1,13 | 1,07 | 1,10 | -0,81% | - |
| 24.02.2025 | 1,12 | 1,14 | 1,07 | 1,11 | -1,42% | - |
| 21.02.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -3,60% | - |
| 20.02.2025 | 1,12 | 1,17 | 1,10 | 1,17 | 3,46% | - |
| 19.02.2025 | 1,21 | 1,25 | 1,13 | 1,13 | -6,94% | 43.800,00 |
| 18.02.2025 | 1,11 | 1,22 | 1,11 | 1,21 | 9,59% | - |
| 17.02.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 0,36% | - |
| 14.02.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 3,77% | - |
| 13.02.2025 | 1,06 | 1,08 | 1,03 | 1,06 | -0,19% | - |
| 12.02.2025 | 1,07 | 1,11 | 1,04 | 1,06 | -0,28% | 2.100,00 |
| 11.02.2025 | 1,10 | 1,18 | 1,07 | 1,07 | -3,62% | - |
| 10.02.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,64% | - |
| 07.02.2025 | 1,12 | 1,14 | 1,08 | 1,10 | -2,05% | - |
| 06.02.2025 | 1,18 | 1,20 | 1,11 | 1,12 | -3,94% | 12.500,00 |
| 05.02.2025 | 1,13 | 1,19 | 1,13 | 1,17 | 3,18% | 6.120,00 |
| 04.02.2025 | 1,13 | 1,20 | 1,11 | 1,13 | 0,44% | - |
| 03.02.2025 | 1,08 | 1,15 | 1,08 | 1,13 | 0,36% | - |
| 31.01.2025 | 1,17 | 1,24 | 1,12 | 1,12 | -3,85% | 4.748,00 |
| 30.01.2025 | 1,20 | 1,21 | 1,14 | 1,17 | -1,60% | - |
| 29.01.2025 | 1,24 | 1,26 | 1,19 | 1,19 | -4,35% | - |
| 28.01.2025 | 1,22 | 1,27 | 1,21 | 1,24 | 1,31% | - |
| 27.01.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -1,92% | - |
| 24.01.2025 | 1,28 | 1,29 | 1,23 | 1,25 | -2,50% | - |
| 23.01.2025 | 1,28 | 1,28 | 1,25 | 1,28 | -0,08% | - |
| 22.01.2025 | 1,27 | 1,34 | 1,24 | 1,28 | 0,08% | - |
| 21.01.2025 | 1,35 | 1,37 | 1,25 | 1,28 | -4,47% | - |
| 20.01.2025 | 1,33 | 1,35 | 1,33 | 1,34 | -0,15% | - |
| 17.01.2025 | 1,16 | 1,36 | 1,16 | 1,34 | 13,81% | - |
| 16.01.2025 | 1,18 | 1,20 | 1,15 | 1,18 | 0,43% | - |
| 15.01.2025 | 1,19 | 1,23 | 1,17 | 1,18 | -0,42% | - |
| 14.01.2025 | 1,23 | 1,27 | 1,14 | 1,18 | -3,99% | - |
| 13.01.2025 | 1,23 | 1,27 | 1,22 | 1,23 | -1,29% | - |
| 10.01.2025 | 1,28 | 1,29 | 1,22 | 1,25 | -2,20% | - |
| 09.01.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,55% | - |
| 08.01.2025 | 1,34 | 1,36 | 1,28 | 1,28 | -4,41% | - |
| 07.01.2025 | 1,35 | 1,41 | 1,31 | 1,34 | -1,03% | - |
| 06.01.2025 | 1,38 | 1,46 | 1,34 | 1,35 | -2,17% | - |
| 03.01.2025 | 1,24 | 1,40 | 1,24 | 1,38 | 11,26% | - |
| 02.01.2025 | 1,21 | 1,30 | 1,21 | 1,24 | 8,65% | - |
| 30.12.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -3,78% | - |