1,187€
7,96%
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 | 1,19 | 1,19 | 8,05% | - |
| 20.12.2024 | 1,09 | 1,12 | 1,08 | 1,10 | 2,37% | - |
| 19.12.2024 | 1,13 | 1,15 | 1,06 | 1,07 | -8,17% | - |
| 18.12.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -1,14% | - |
| 17.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 5,72% | - |
| 16.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,76% | - |
| 13.12.2024 | 1,19 | 1,19 | 1,12 | 1,14 | -9,10% | - |
| 12.12.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 0,72% | - |
| 11.12.2024 | 1,25 | 1,26 | 1,21 | 1,24 | 1,55% | - |
| 10.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,47% | - |
| 09.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 11,25% | - |
| 06.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,99% | - |
| 05.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -11,44% | - |
| 04.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -6,51% | - |
| 03.12.2024 | 1,35 | 1,35 | 1,31 | 1,34 | -0,22% | - |
| 02.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,15% | - |
| 29.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,40% | - |
| 28.11.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 5,20% | - |
| 27.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -3,11% | - |
| 26.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 25.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,58% | - |
| 22.11.2024 | 1,40 | 1,45 | 1,31 | 1,41 | 6,74% | - |
| 21.11.2024 | 1,33 | 1,35 | 1,30 | 1,32 | -1,20% | - |
| 20.11.2024 | 1,36 | 1,41 | 1,33 | 1,34 | 3,60% | - |
| 19.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -5,91% | - |
| 18.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -9,56% | - |
| 15.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,83% | - |
| 14.11.2024 | 1,63 | 1,65 | 1,58 | 1,59 | -3,92% | - |
| 13.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -6,70% | - |
| 12.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,34% | - |
| 11.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 6,94% | - |
| 08.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,66% | - |
| 07.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,70% | - |
| 06.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 12,26% | - |
| 05.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,81% | - |
| 04.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -9,49% | - |
| 01.11.2024 | 1,65 | 1,73 | 1,65 | 1,69 | 4,64% | - |
| 31.10.2024 | 1,64 | 1,73 | 1,60 | 1,62 | -3,78% | - |
| 30.10.2024 | 1,73 | 1,74 | 1,68 | 1,68 | -0,59% | - |
| 29.10.2024 | 1,69 | 1,71 | 1,67 | 1,69 | 1,05% | - |
| 28.10.2024 | 1,57 | 1,68 | 1,51 | 1,67 | 13,85% | - |
| 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 | -3,73% | - |
| 15.10.2024 | 1,63 | 1,63 | 1,56 | 1,58 | -1,92% | - |
| 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 |