1,439€
-0,42%
Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,45% | - |
| 22.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -8,14% | - |
| 21.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,35% | - |
| 20.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 7,26% | - |
| 19.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 8,72% | - |
| 16.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 5,22% | - |
| 15.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,67% | - |
| 14.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,28% | - |
| 13.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,38% | - |
| 12.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,44% | - |
| 09.05.2025 | 1,29 | 1,34 | 1,26 | 1,27 | 2,63% | - |
| 08.05.2025 | 1,24 | 1,26 | 1,22 | 1,24 | 0,65% | - |
| 07.05.2025 | 1,23 | 1,28 | 1,20 | 1,23 | -3,64% | - |
| 06.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,95% | - |
| 05.05.2025 | 1,36 | 1,40 | 1,30 | 1,33 | -3,14% | - |
| 02.05.2025 | 1,34 | 1,45 | 1,34 | 1,37 | 11,32% | - |
| 30.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,46% | - |
| 29.04.2025 | 1,17 | 1,29 | 1,15 | 1,29 | 12,03% | - |
| 28.04.2025 | 1,14 | 1,24 | 1,14 | 1,15 | 5,02% | - |
| 25.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -8,82% | - |
| 24.04.2025 | 1,13 | 1,23 | 1,12 | 1,20 | -0,54% | - |
| 23.04.2025 | 1,22 | 1,27 | 1,19 | 1,21 | 5,50% | - |
| 22.04.2025 | 1,06 | 1,15 | 1,05 | 1,15 | 9,93% | - |
| 17.04.2025 | 1,11 | 1,11 | 1,03 | 1,04 | -2,57% | - |
| 16.04.2025 | 1,09 | 1,11 | 1,07 | 1,07 | -4,85% | - |
| 15.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,00% | - |
| 14.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 10,87% | - |
| 11.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -7,75% | - |
| 10.04.2025 | 1,16 | 1,16 | 1,08 | 1,08 | 2,91% | - |
| 09.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -5,16% | - |
| 08.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,36% | - |
| 07.04.2025 | 1,13 | 1,23 | 1,07 | 1,11 | -7,09% | - |
| 04.04.2025 | 1,24 | 1,25 | 1,16 | 1,19 | -4,75% | - |
| 03.04.2025 | 1,33 | 1,36 | 1,23 | 1,25 | -8,48% | - |
| 02.04.2025 | 1,38 | 1,38 | 1,30 | 1,37 | -1,76% | - |
| 01.04.2025 | 1,51 | 1,52 | 1,39 | 1,39 | -10,68% | - |
| 31.03.2025 | 1,64 | 1,66 | 1,48 | 1,56 | -10,20% | - |
| 28.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 11,21% | - |
| 27.03.2025 | 1,73 | 1,91 | 1,56 | 1,56 | -13,18% | - |
| 26.03.2025 | 1,47 | 2,24 | 1,46 | 1,80 | 11,37% | - |
| 25.03.2025 | 1,38 | 2,06 | 1,38 | 1,61 | 23,20% | - |
| 24.03.2025 | 1,43 | 1,50 | 1,30 | 1,31 | -4,52% | - |
| 21.03.2025 | 1,30 | 1,37 | 1,28 | 1,37 | 5,98% | - |
| 20.03.2025 | 1,11 | 1,37 | 1,10 | 1,30 | 21,03% | - |
| 19.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -6,22% | - |
| 18.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,74% | - |
| 17.03.2025 | 1,12 | 1,17 | 1,11 | 1,15 | 0,44% | - |
| 14.03.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 4,90% | - |
| 13.03.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 4,90% | - |
| 12.03.2025 | 1,05 | 1,07 | 1,03 | 1,04 | 4,00% | - |
| 11.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,70% | - |
| 10.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,33% | - |
| 07.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,55% | - |
| 06.03.2025 | 1,06 | 1,06 | 1,04 | 1,06 | 3,32% | - |
| 05.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 3,12% | - |
| 04.03.2025 | 1,01 | 1,06 | 0,97 | 0,99 | -7,11% | - |
| 03.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,86% | - |
| 28.02.2025 | 1,07 | 1,11 | 1,05 | 1,10 | 2,71% | - |
| 27.02.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -2,50% | - |
| 26.02.2025 | 1,10 | 1,12 | 1,06 | 1,10 | 1,67% | - |
| 25.02.2025 | 1,11 | 1,13 | 1,08 | 1,08 | -1,14% | - |
| 24.02.2025 | 1,13 | 1,14 | 1,07 | 1,09 | -5,94% | - |
| 21.02.2025 | 1,17 | 1,19 | 1,16 | 1,16 | 4,40% | - |
| 20.02.2025 | 1,12 | 1,17 | 1,10 | 1,11 | -7,67% | - |
| 19.02.2025 | 1,21 | 1,25 | 1,20 | 1,21 | 4,69% | - |
| 18.02.2025 | 1,11 | 1,17 | 1,11 | 1,15 | 6,96% | - |
| 17.02.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 4,97% | - |
| 14.02.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,15% | - |
| 13.02.2025 | 1,06 | 1,07 | 1,03 | 1,05 | 0,91% | - |
| 12.02.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,42% | - |
| 11.02.2025 | 1,10 | 1,18 | 1,08 | 1,09 | -1,23% | - |
| 10.02.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -1,52% | - |
| 07.02.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -4,04% | - |
| 06.02.2025 | 1,18 | 1,20 | 1,16 | 1,16 | 5,86% | - |
| 05.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,25% | - |
| 04.02.2025 | 1,13 | 1,18 | 1,11 | 1,16 | 6,08% | - |
| 03.02.2025 | 1,08 | 1,15 | 1,08 | 1,09 | -4,24% | - |
| 31.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,26% | - |
| 30.01.2025 | 1,20 | 1,21 | 1,14 | 1,15 | -5,60% | - |
| 29.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,33% | - |
| 28.01.2025 | 1,22 | 1,27 | 1,21 | 1,22 | 1,58% | - |
| 27.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,15% | - |
| 24.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,64% | - |
| 23.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 22.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,38% | - |
| 21.01.2025 | 1,35 | 1,37 | 1,28 | 1,28 | -4,51% | - |
| 20.01.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 19,93% | - |
| 17.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,53% | - |
| 16.01.2025 | 1,18 | 1,20 | 1,16 | 1,16 | 0,43% | - |
| 15.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,99% | - |
| 14.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,25% | - |
| 13.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,83% | - |
| 10.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,48% | - |
| 09.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | - |
| 08.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | - |
| 07.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,31% | - |
| 06.01.2025 | 1,38 | 1,46 | 1,34 | 1,36 | 8,19% | - |
| 03.01.2025 | 1,25 | 1,26 | 1,24 | 1,26 | -1,14% | - |
| 02.01.2025 | 1,21 | 1,29 | 1,21 | 1,27 | 11,23% | - |
| 30.12.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -1,80% | - |