1,151€
-0,13%
Echtzeit-Aktienkurs Actinium Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,43% | - |
| 20.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,24% | - |
| 19.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,07% | - |
| 18.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 13,86% | - |
| 17.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,28% | - |
| 14.11.2025 | 1,06 | 1,07 | 1,05 | 1,07 | -4,61% | - |
| 13.11.2025 | 1,13 | 1,13 | 1,11 | 1,12 | 0,68% | - |
| 12.11.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -2,25% | - |
| 11.11.2025 | 1,14 | 1,14 | 1,12 | 1,13 | 2,39% | - |
| 10.11.2025 | 1,09 | 1,13 | 1,09 | 1,11 | -1,16% | - |
| 07.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,23% | - |
| 06.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,96% | - |
| 05.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | - |
| 04.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,89% | - |
| 03.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,33% | - |
| 31.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,08% | - |
| 30.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,35% | - |
| 29.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,54% | - |
| 28.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,17% | - |
| 27.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 13,95% | - |
| 24.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,20% | - |
| 23.10.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 0,08% | 1.000,00 |
| 22.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 21.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,47% | - |
| 20.10.2025 | 1,23 | 1,29 | 1,23 | 1,28 | 4,49% | 1.160,00 |
| 17.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -6,84% | - |
| 16.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,46% | - |
| 15.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,03% | - |
| 14.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 6,97% | - |
| 13.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,71% | - |
| 10.10.2025 | 1,27 | 1,29 | 1,27 | 1,29 | -1,53% | 5.000,00 |
| 09.10.2025 | 1,29 | 1,31 | 1,29 | 1,31 | -1,81% | 5.000,00 |
| 08.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 07.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,37% | - |
| 06.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,52% | - |
| 03.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 02.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,68% | - |
| 01.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,86% | - |
| 30.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,30% | - |
| 29.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,10% | - |
| 26.09.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,62% | - |
| 25.09.2025 | 1,39 | 1,39 | 1,34 | 1,37 | 0,00% | - |
| 24.09.2025 | 1,36 | 1,40 | 1,35 | 1,37 | -0,87% | - |
| 23.09.2025 | 1,37 | 1,40 | 1,36 | 1,38 | 0,51% | - |
| 22.09.2025 | 1,37 | 1,37 | 1,34 | 1,37 | 0,18% | - |
| 19.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,47% | - |
| 18.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,20% | - |
| 17.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,71% | - |
| 16.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,45% | - |
| 15.09.2025 | 1,36 | 1,39 | 1,36 | 1,39 | -4,66% | 154,00 |
| 12.09.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 8,56% | 11.901,00 |
| 11.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,83% | - |
| 10.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,53% | - |
| 09.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 08.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -6,93% | - |
| 05.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,19% | - |
| 04.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,17% | - |
| 03.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,77% | - |
| 02.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,30% | - |
| 01.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,34% | - |
| 29.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,69% | - |
| 28.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,27% | - |
| 27.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | - |
| 26.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,52% | - |
| 25.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,43% | - |
| 22.08.2025 | 1,50 | 1,53 | 1,49 | 1,50 | 4,02% | - |
| 21.08.2025 | 1,42 | 1,44 | 1,40 | 1,44 | 3,18% | - |
| 20.08.2025 | 1,42 | 1,43 | 1,38 | 1,40 | -2,88% | - |
| 19.08.2025 | 1,48 | 1,50 | 1,43 | 1,44 | -3,19% | - |
| 18.08.2025 | 1,44 | 1,50 | 1,42 | 1,49 | 6,52% | - |
| 15.08.2025 | 1,42 | 1,42 | 1,38 | 1,40 | 4,57% | - |
| 14.08.2025 | 1,37 | 1,39 | 1,32 | 1,34 | -2,84% | - |
| 13.08.2025 | 1,30 | 1,38 | 1,29 | 1,37 | 4,89% | - |
| 12.08.2025 | 1,26 | 1,31 | 1,24 | 1,31 | 2,02% | - |
| 11.08.2025 | 1,34 | 1,34 | 1,25 | 1,28 | -4,29% | - |
| 08.08.2025 | 1,36 | 1,37 | 1,32 | 1,34 | -1,22% | - |
| 07.08.2025 | 1,38 | 1,41 | 1,35 | 1,36 | -2,13% | - |
| 06.08.2025 | 1,42 | 1,43 | 1,37 | 1,39 | -1,42% | - |
| 05.08.2025 | 1,44 | 1,45 | 1,37 | 1,41 | 0,18% | - |
| 04.08.2025 | 1,40 | 1,42 | 1,40 | 1,41 | -0,25% | - |
| 01.08.2025 | 1,44 | 1,47 | 1,36 | 1,41 | -4,41% | - |
| 31.07.2025 | 1,34 | 1,49 | 1,34 | 1,47 | -0,20% | - |
| 30.07.2025 | 1,41 | 1,51 | 1,39 | 1,48 | 3,80% | - |
| 29.07.2025 | 1,48 | 1,51 | 1,42 | 1,42 | -4,14% | - |
| 28.07.2025 | 1,53 | 1,54 | 1,48 | 1,48 | -4,04% | - |
| 25.07.2025 | 1,56 | 1,58 | 1,54 | 1,55 | 1,48% | - |
| 24.07.2025 | 1,59 | 1,60 | 1,50 | 1,52 | -2,31% | - |
| 23.07.2025 | 1,57 | 1,60 | 1,52 | 1,56 | 6,74% | - |
| 22.07.2025 | 1,45 | 1,48 | 1,43 | 1,46 | -0,44% | - |
| 21.07.2025 | 1,50 | 1,53 | 1,46 | 1,47 | -1,94% | - |
| 18.07.2025 | 1,42 | 1,50 | 1,41 | 1,50 | 5,83% | - |
| 17.07.2025 | 1,38 | 1,46 | 1,36 | 1,41 | 5,25% | - |
| 16.07.2025 | 1,29 | 1,34 | 1,29 | 1,34 | -0,26% | - |
| 15.07.2025 | 1,34 | 1,35 | 1,31 | 1,35 | 3,93% | - |
| 14.07.2025 | 1,28 | 1,34 | 1,28 | 1,30 | 0,04% | - |
| 11.07.2025 | 1,32 | 1,43 | 1,28 | 1,30 | -5,81% | - |
| 10.07.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 9,69% | - |
| 09.07.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,83% | - |
| 08.07.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,78% | - |
| 07.07.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,95% | - |