1,227$
-4,89%
Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,28 | 1,29 | 1,19 | 1,24 | -3,88% | 301.837,00 |
| 20.12.2024 | 1,14 | 1,29 | 1,13 | 1,29 | 15,18% | 1.084.004,00 |
| 19.12.2024 | 1,19 | 1,20 | 1,10 | 1,12 | -3,45% | 357.424,00 |
| 18.12.2024 | 1,23 | 1,26 | 1,16 | 1,16 | -4,92% | 383.476,00 |
| 17.12.2024 | 1,27 | 1,29 | 1,22 | 1,22 | -3,94% | 294.599,00 |
| 16.12.2024 | 1,23 | 1,28 | 1,20 | 1,27 | 3,25% | 381.276,00 |
| 13.12.2024 | 1,23 | 1,23 | 1,16 | 1,23 | -1,60% | 434.089,00 |
| 12.12.2024 | 1,32 | 1,34 | 1,22 | 1,25 | -2,34% | 284.918,00 |
| 11.12.2024 | 1,32 | 1,34 | 1,27 | 1,28 | -1,54% | 308.742,00 |
| 10.12.2024 | 1,35 | 1,37 | 1,26 | 1,30 | -1,52% | 391.574,00 |
| 09.12.2024 | 1,37 | 1,40 | 1,31 | 1,32 | -2,94% | 368.261,00 |
| 06.12.2024 | 1,24 | 1,38 | 1,20 | 1,36 | 11,48% | 528.414,00 |
| 05.12.2024 | 1,23 | 1,26 | 1,22 | 1,22 | 0,83% | 354.220,00 |
| 04.12.2024 | 1,34 | 1,34 | 1,19 | 1,21 | -9,70% | 615.682,00 |
| 03.12.2024 | 1,41 | 1,41 | 1,34 | 1,34 | -4,96% | 244.948,00 |
| 02.12.2024 | 1,43 | 1,44 | 1,39 | 1,41 | -2,08% | 331.355,00 |
| 29.11.2024 | 1,42 | 1,49 | 1,39 | 1,44 | 0,00% | 156.205,00 |
| 27.11.2024 | 1,41 | 1,45 | 1,37 | 1,44 | 2,13% | 206.082,00 |
| 26.11.2024 | 1,45 | 1,48 | 1,39 | 1,41 | -2,76% | 296.345,00 |
| 25.11.2024 | 1,44 | 1,54 | 1,43 | 1,45 | 0,00% | 286.564,00 |
| 22.11.2024 | 1,47 | 1,49 | 1,41 | 1,45 | -1,36% | 222.701,00 |
| 21.11.2024 | 1,41 | 1,47 | 1,37 | 1,47 | 5,76% | 277.831,00 |
| 20.11.2024 | 1,43 | 1,46 | 1,38 | 1,39 | -2,11% | 286.421,00 |
| 19.11.2024 | 1,41 | 1,49 | 1,40 | 1,42 | 0,00% | 313.531,00 |
| 18.11.2024 | 1,55 | 1,63 | 1,40 | 1,42 | -5,33% | 371.214,00 |
| 15.11.2024 | 1,66 | 1,68 | 1,45 | 1,50 | -9,09% | 631.169,00 |
| 14.11.2024 | 1,71 | 1,75 | 1,65 | 1,65 | -3,51% | 233.624,00 |
| 13.11.2024 | 1,81 | 1,81 | 1,66 | 1,71 | -5,00% | 323.896,00 |
| 12.11.2024 | 1,89 | 1,93 | 1,80 | 1,80 | -6,74% | 230.251,00 |
| 11.11.2024 | 1,91 | 1,97 | 1,89 | 1,93 | 0,52% | 225.474,00 |
| 08.11.2024 | 1,85 | 1,92 | 1,83 | 1,92 | 4,92% | 197.965,00 |
| 07.11.2024 | 1,88 | 1,93 | 1,82 | 1,83 | -5,18% | 206.468,00 |
| 06.11.2024 | 1,91 | 1,93 | 1,83 | 1,93 | 2,66% | 338.071,00 |
| 05.11.2024 | 1,76 | 1,88 | 1,76 | 1,88 | 6,82% | 225.279,00 |
| 04.11.2024 | 1,71 | 1,76 | 1,69 | 1,76 | 2,92% | 158.788,00 |
| 01.11.2024 | 1,80 | 1,88 | 1,70 | 1,71 | -5,00% | 272.349,00 |
| 31.10.2024 | 1,80 | 1,85 | 1,74 | 1,80 | 1,12% | 139.534,00 |
| 30.10.2024 | 1,86 | 1,89 | 1,78 | 1,78 | -5,32% | 101.948,00 |
| 29.10.2024 | 1,83 | 1,89 | 1,80 | 1,88 | 2,73% | 167.145,00 |
| 28.10.2024 | 1,71 | 1,83 | 1,71 | 1,83 | 8,93% | 212.355,00 |
| 25.10.2024 | 1,72 | 1,75 | 1,66 | 1,68 | 0,00% | 210.130,00 |
| 24.10.2024 | 1,84 | 1,84 | 1,66 | 1,68 | -6,67% | 210.860,00 |
| 23.10.2024 | 1,88 | 1,92 | 1,80 | 1,80 | -4,26% | 356.142,00 |
| 22.10.2024 | 1,80 | 1,89 | 1,74 | 1,88 | 5,62% | 276.481,00 |
| 21.10.2024 | 1,82 | 1,84 | 1,77 | 1,78 | -2,20% | 194.417,00 |
| 18.10.2024 | 1,72 | 1,84 | 1,68 | 1,82 | 5,81% | 363.375,00 |
| 17.10.2024 | 1,67 | 1,73 | 1,64 | 1,72 | 2,38% | 156.194,00 |
| 16.10.2024 | 1,73 | 1,75 | 1,66 | 1,68 | -4,00% | 207.555,00 |
| 15.10.2024 | 1,74 | 1,76 | 1,69 | 1,75 | -0,57% | 171.390,00 |
| 14.10.2024 | 1,74 | 1,79 | 1,71 | 1,76 | -2,22% | 257.141,00 |
| 11.10.2024 | 1,64 | 1,80 | 1,63 | 1,80 | 10,43% | 290.996,00 |
| 10.10.2024 | 1,55 | 1,65 | 1,48 | 1,63 | 3,16% | 267.692,00 |
| 09.10.2024 | 1,66 | 1,66 | 1,52 | 1,58 | -3,07% | 436.959,00 |
| 08.10.2024 | 1,68 | 1,68 | 1,61 | 1,63 | -1,81% | 154.593,00 |
| 07.10.2024 | 1,75 | 1,78 | 1,66 | 1,66 | -7,26% | 312.363,00 |
| 04.10.2024 | 1,85 | 1,86 | 1,76 | 1,79 | 0,56% | 317.038,00 |
| 03.10.2024 | 1,88 | 1,89 | 1,76 | 1,78 | -6,32% | 317.684,00 |
| 02.10.2024 | 1,84 | 1,93 | 1,77 | 1,90 | 4,40% | 526.959,00 |
| 01.10.2024 | 1,89 | 1,93 | 1,79 | 1,82 | -3,19% | 281.215,00 |
| 30.09.2024 | 1,80 | 1,90 | 1,80 | 1,88 | 4,44% | 165.144,00 |
| 27.09.2024 | 1,81 | 1,84 | 1,78 | 1,80 | 0,56% | 245.866,00 |
| 26.09.2024 | 1,81 | 1,84 | 1,78 | 1,79 | -0,56% | 275.543,00 |
| 25.09.2024 | 1,80 | 1,83 | 1,77 | 1,80 | -0,55% | 337.657,00 |
| 24.09.2024 | 1,81 | 1,93 | 1,80 | 1,81 | -1,63% | 264.899,00 |
| 23.09.2024 | 1,81 | 1,88 | 1,79 | 1,84 | 2,22% | 279.373,00 |
| 20.09.2024 | 1,90 | 1,91 | 1,78 | 1,80 | -4,26% | 496.991,00 |
| 19.09.2024 | 1,87 | 1,92 | 1,82 | 1,88 | 5,62% | 240.378,00 |
| 18.09.2024 | 1,83 | 1,92 | 1,78 | 1,78 | -2,20% | 354.017,00 |
| 17.09.2024 | 1,79 | 1,86 | 1,78 | 1,82 | 2,82% | 236.770,00 |
| 16.09.2024 | 1,87 | 1,89 | 1,75 | 1,77 | -4,84% | 277.055,00 |
| 13.09.2024 | 1,96 | 2,01 | 1,82 | 1,86 | -5,10% | 307.050,00 |
| 12.09.2024 | 1,97 | 1,98 | 1,86 | 1,96 | 0,51% | 335.812,00 |
| 11.09.2024 | 1,85 | 1,95 | 1,77 | 1,95 | 3,72% | 422.695,00 |
| 10.09.2024 | 1,84 | 1,88 | 1,77 | 1,88 | 2,73% | 232.597,00 |
| 09.09.2024 | 1,78 | 1,91 | 1,75 | 1,83 | 2,81% | 351.059,00 |
| 06.09.2024 | 1,71 | 1,80 | 1,68 | 1,78 | 3,49% | 334.184,00 |
| 05.09.2024 | 1,80 | 1,85 | 1,70 | 1,72 | -4,44% | 608.337,00 |
| 04.09.2024 | 1,83 | 1,84 | 1,76 | 1,80 | -3,74% | 510.703,00 |
| 03.09.2024 | 1,96 | 2,00 | 1,81 | 1,87 | -6,03% | 325.093,00 |
| 30.08.2024 | 1,93 | 2,00 | 1,88 | 1,99 | 4,19% | 331.496,00 |
| 29.08.2024 | 1,92 | 2,00 | 1,91 | 1,91 | 0,53% | 262.830,00 |
| 28.08.2024 | 1,99 | 2,04 | 1,88 | 1,90 | -4,52% | 481.974,00 |
| 27.08.2024 | 2,12 | 2,15 | 1,97 | 1,99 | -5,69% | 329.490,00 |
| 26.08.2024 | 2,03 | 2,14 | 2,00 | 2,11 | 4,98% | 609.266,00 |
| 23.08.2024 | 2,02 | 2,05 | 1,96 | 2,01 | -1,47% | 416.300,00 |
| 22.08.2024 | 2,13 | 2,15 | 2,02 | 2,04 | -3,77% | 380.511,00 |
| 21.08.2024 | 2,09 | 2,14 | 1,96 | 2,12 | 0,00% | 735.033,00 |
| 20.08.2024 | 2,12 | 2,28 | 2,05 | 2,12 | 1,44% | 753.465,00 |
| 19.08.2024 | 1,83 | 2,19 | 1,81 | 2,09 | 14,84% | 946.811,00 |
| 16.08.2024 | 1,95 | 2,08 | 1,76 | 1,82 | -6,67% | 1.295.734,00 |
| 15.08.2024 | 1,99 | 2,12 | 1,90 | 1,95 | 0,52% | 861.736,00 |
| 14.08.2024 | 2,00 | 2,06 | 1,90 | 1,94 | -3,00% | 623.860,00 |
| 13.08.2024 | 2,00 | 2,08 | 1,92 | 2,00 | 0,50% | 727.807,00 |
| 12.08.2024 | 2,13 | 2,15 | 1,91 | 1,99 | -2,93% | 576.644,00 |
| 09.08.2024 | 2,32 | 2,38 | 2,03 | 2,05 | -14,94% | 890.374,00 |
| 08.08.2024 | 2,12 | 2,56 | 2,08 | 2,41 | 14,76% | 1.672.894,00 |
| 07.08.2024 | 2,84 | 2,92 | 2,03 | 2,10 | -26,83% | 2.012.547,00 |
| 06.08.2024 | 2,36 | 3,45 | 2,36 | 2,87 | 15,73% | 8.988.211,00 |
| 05.08.2024 | 1,71 | 2,50 | 1,33 | 2,48 | -59,81% | 15.985.427,00 |
| 02.08.2024 | 6,50 | 6,51 | 6,11 | 6,17 | -6,80% | 414.728,00 |