0,149$
-22,80%
Echtzeit-Aktienkurs Akanda Corp.
Bid:
Ask:
Aktienkurse zur Akanda Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 3,38 | 3,63 | 3,30 | 3,40 | 2,88% | 15.270,00 |
| 15.09.2025 | 3,59 | 3,62 | 3,30 | 3,30 | -7,82% | 15.799,00 |
| 12.09.2025 | 3,42 | 3,68 | 3,40 | 3,58 | 5,60% | 14.199,00 |
| 11.09.2025 | 3,27 | 3,42 | 3,27 | 3,39 | 3,67% | 14.817,00 |
| 10.09.2025 | 3,26 | 3,28 | 3,16 | 3,27 | -0,61% | 14.638,00 |
| 09.09.2025 | 3,35 | 3,36 | 3,14 | 3,29 | -1,79% | 51.345,00 |
| 08.09.2025 | 3,43 | 3,43 | 3,25 | 3,35 | -2,90% | 22.658,00 |
| 05.09.2025 | 3,52 | 3,58 | 3,38 | 3,45 | 131,54% | 21.378,00 |
| 13.12.2024 | 1,55 | 1,58 | 1,45 | 1,49 | -4,49% | 36.426,00 |
| 12.12.2024 | 1,57 | 1,59 | 1,51 | 1,56 | 0,65% | 30.945,00 |
| 11.12.2024 | 1,60 | 1,60 | 1,52 | 1,55 | -1,90% | 19.016,00 |
| 10.12.2024 | 1,65 | 1,65 | 1,56 | 1,58 | -4,24% | 18.017,00 |
| 09.12.2024 | 1,55 | 1,65 | 1,50 | 1,65 | 7,14% | 37.512,00 |
| 06.12.2024 | 1,59 | 1,76 | 1,46 | 1,54 | 1,32% | 226.545,00 |
| 05.12.2024 | 1,65 | 1,65 | 1,47 | 1,52 | -8,87% | 118.538,00 |
| 04.12.2024 | 1,69 | 1,82 | 1,53 | 1,67 | -1,89% | 214.117,00 |
| 03.12.2024 | 1,85 | 1,93 | 1,70 | 1,70 | -10,53% | 149.805,00 |
| 02.12.2024 | 1,78 | 1,98 | 1,75 | 1,90 | 8,57% | 187.554,00 |
| 29.11.2024 | 1,73 | 1,79 | 1,67 | 1,75 | 2,94% | 97.521,00 |
| 27.11.2024 | 1,62 | 1,98 | 1,62 | 1,70 | 4,94% | 346.689,00 |
| 26.11.2024 | 1,52 | 1,77 | 1,41 | 1,62 | 8,00% | 251.270,00 |
| 25.11.2024 | 1,42 | 1,60 | 1,38 | 1,50 | 10,29% | 222.539,00 |
| 22.11.2024 | 1,34 | 1,37 | 1,28 | 1,36 | -0,73% | 135.499,00 |
| 20.11.2024 | 1,42 | 1,42 | 1,35 | 1,37 | -2,14% | 29.082,00 |
| 19.11.2024 | 1,41 | 1,44 | 1,32 | 1,40 | -2,10% | 58.681,00 |
| 18.11.2024 | 1,30 | 1,48 | 1,30 | 1,43 | 2,88% | 116.337,00 |
| 15.11.2024 | 1,37 | 1,39 | 1,23 | 1,39 | -6,08% | 135.054,00 |
| 14.11.2024 | 1,35 | 1,57 | 1,22 | 1,48 | 120,57% | 451.021,00 |
| 13.11.2024 | 0,71 | 0,71 | 0,61 | 0,67 | -3,26% | 734.344,00 |
| 12.11.2024 | 0,70 | 0,74 | 0,68 | 0,69 | -9,33% | 303.156,00 |
| 11.11.2024 | 0,79 | 0,81 | 0,64 | 0,77 | -5,56% | 254.116,00 |
| 08.11.2024 | 0,83 | 0,83 | 0,79 | 0,81 | 2,16% | 118.264,00 |
| 07.11.2024 | 0,77 | 0,82 | 0,76 | 0,79 | -0,89% | 67.582,00 |
| 06.11.2024 | 0,79 | 0,82 | 0,77 | 0,80 | -0,66% | 64.376,00 |
| 05.11.2024 | 0,76 | 0,82 | 0,75 | 0,81 | 4,65% | 92.398,00 |
| 04.11.2024 | 0,75 | 0,81 | 0,74 | 0,77 | 2,74% | 252.838,00 |
| 01.11.2024 | 0,72 | 0,75 | 0,72 | 0,75 | 3,74% | 61.402,00 |
| 31.10.2024 | 0,78 | 0,80 | 0,71 | 0,72 | -5,51% | 155.057,00 |
| 30.10.2024 | 0,84 | 0,84 | 0,76 | 0,76 | -8,38% | 184.766,00 |
| 29.10.2024 | 0,82 | 0,86 | 0,82 | 0,83 | -1,78% | 142.800,00 |
| 28.10.2024 | 0,85 | 0,88 | 0,82 | 0,85 | 0,87% | 214.855,00 |
| 25.10.2024 | 0,90 | 0,90 | 0,82 | 0,84 | -6,54% | 240.484,00 |
| 24.10.2024 | 0,97 | 0,98 | 0,88 | 0,90 | -7,14% | 369.063,00 |
| 23.10.2024 | 1,02 | 1,02 | 0,96 | 0,97 | -3,00% | 293.949,00 |
| 22.10.2024 | 1,03 | 1,09 | 1,00 | 1,00 | -6,54% | 748.528,00 |
| 21.10.2024 | 0,98 | 1,07 | 0,95 | 1,07 | -2,73% | 1.327.549,00 |
| 18.10.2024 | 1,36 | 1,39 | 0,98 | 1,10 | 13,40% | 26.339.613,00 |
| 17.10.2024 | 0,98 | 1,00 | 0,95 | 0,97 | 2,43% | 1.470.301,00 |
| 16.10.2024 | 0,96 | 0,97 | 0,92 | 0,95 | -1,44% | 89.742,00 |
| 15.10.2024 | 1,01 | 1,01 | 0,91 | 0,96 | -5,80% | 182.441,00 |
| 14.10.2024 | 1,01 | 1,06 | 0,98 | 1,02 | -1,92% | 279.848,00 |
| 11.10.2024 | 1,25 | 1,25 | 0,96 | 1,04 | -3,70% | 3.259.537,00 |
| 10.10.2024 | 1,07 | 1,20 | 1,03 | 1,08 | -0,92% | 305.777,00 |
| 09.10.2024 | 1,10 | 1,11 | 1,06 | 1,09 | -1,80% | 30.129,00 |
| 08.10.2024 | 1,05 | 1,17 | 1,05 | 1,11 | 3,74% | 101.893,00 |
| 07.10.2024 | 1,10 | 1,10 | 1,05 | 1,07 | 0,00% | 21.451,00 |
| 04.10.2024 | 1,10 | 1,12 | 1,06 | 1,07 | -0,93% | 23.435,00 |
| 03.10.2024 | 1,06 | 1,12 | 1,05 | 1,08 | 1,89% | 24.956,00 |
| 02.10.2024 | 1,09 | 1,12 | 1,02 | 1,06 | -3,64% | 43.311,00 |
| 01.10.2024 | 1,16 | 1,16 | 1,09 | 1,10 | -3,51% | 43.427,00 |
| 30.09.2024 | 1,18 | 1,18 | 1,10 | 1,14 | -2,56% | 34.113,00 |
| 27.09.2024 | 1,12 | 1,19 | 1,12 | 1,17 | 5,41% | 19.446,00 |
| 26.09.2024 | 1,16 | 1,16 | 1,10 | 1,11 | -2,63% | 23.595,00 |
| 25.09.2024 | 1,11 | 1,17 | 1,08 | 1,14 | 2,70% | 21.438,00 |
| 24.09.2024 | 1,10 | 1,14 | 1,05 | 1,11 | -0,89% | 37.419,00 |
| 23.09.2024 | 1,17 | 1,17 | 1,09 | 1,12 | -4,27% | 34.203,00 |
| 20.09.2024 | 1,14 | 1,20 | 1,11 | 1,17 | 1,65% | 38.034,00 |
| 19.09.2024 | 1,17 | 1,21 | 1,15 | 1,15 | -1,62% | 59.116,00 |
| 18.09.2024 | 1,17 | 1,22 | 1,14 | 1,17 | 0,86% | 44.659,00 |
| 17.09.2024 | 1,27 | 1,27 | 1,16 | 1,16 | -6,45% | 35.231,00 |
| 16.09.2024 | 1,21 | 1,40 | 1,16 | 1,24 | 4,20% | 476.120,00 |
| 13.09.2024 | 1,14 | 1,22 | 1,13 | 1,19 | 2,59% | 93.760,00 |
| 12.09.2024 | 1,13 | 1,18 | 1,13 | 1,16 | 1,29% | 40.327,00 |
| 11.09.2024 | 1,12 | 1,15 | 1,09 | 1,15 | 1,35% | 17.934,00 |
| 10.09.2024 | 1,11 | 1,14 | 1,08 | 1,13 | 2,73% | 17.916,00 |
| 09.09.2024 | 1,09 | 1,19 | 1,08 | 1,10 | -0,05% | 82.687,00 |
| 06.09.2024 | 1,13 | 1,15 | 1,04 | 1,10 | -5,11% | 44.946,00 |
| 05.09.2024 | 1,15 | 1,20 | 1,15 | 1,16 | -0,86% | 20.863,00 |
| 04.09.2024 | 1,17 | 1,17 | 1,13 | 1,17 | 0,86% | 20.091,00 |
| 03.09.2024 | 1,23 | 1,25 | 1,15 | 1,16 | -4,92% | 52.984,00 |
| 30.08.2024 | 1,17 | 1,25 | 1,17 | 1,22 | 4,27% | 43.521,00 |
| 29.08.2024 | 1,18 | 1,19 | 1,15 | 1,17 | 0,86% | 20.553,00 |
| 28.08.2024 | 1,27 | 1,29 | 1,15 | 1,16 | -10,08% | 105.473,00 |
| 27.08.2024 | 1,33 | 1,33 | 1,26 | 1,29 | -0,77% | 27.011,00 |
| 26.08.2024 | 1,34 | 1,39 | 1,28 | 1,30 | -3,70% | 39.953,00 |
| 23.08.2024 | 1,34 | 1,41 | 1,34 | 1,35 | 3,05% | 53.110,00 |
| 22.08.2024 | 1,38 | 1,41 | 1,31 | 1,31 | -8,39% | 56.313,00 |
| 21.08.2024 | 1,40 | 1,44 | 1,37 | 1,43 | 2,14% | 54.862,00 |
| 20.08.2024 | 1,45 | 1,45 | 1,39 | 1,40 | -2,10% | 36.530,00 |
| 19.08.2024 | 1,36 | 1,45 | 1,36 | 1,43 | 4,38% | 85.745,00 |
| 16.08.2024 | 1,40 | 1,46 | 1,35 | 1,37 | -6,16% | 73.491,00 |
| 15.08.2024 | 1,41 | 1,51 | 1,41 | 1,46 | -2,01% | 74.603,00 |
| 14.08.2024 | 1,41 | 1,54 | 1,41 | 1,49 | 2,05% | 65.457,00 |
| 13.08.2024 | 1,39 | 1,60 | 1,25 | 1,46 | 7,35% | 213.724,00 |
| 12.08.2024 | 1,30 | 1,42 | 1,27 | 1,36 | 3,82% | 80.471,00 |
| 09.08.2024 | 1,24 | 1,39 | 1,21 | 1,31 | 5,65% | 159.435,00 |
| 08.08.2024 | 1,32 | 1,41 | 1,20 | 1,24 | -6,06% | 357.895,00 |
| 07.08.2024 | 1,33 | 1,42 | 1,25 | 1,32 | -3,65% | 182.733,00 |
| 06.08.2024 | 1,43 | 1,48 | 1,33 | 1,37 | -4,86% | 272.392,00 |
| 05.08.2024 | 1,46 | 1,48 | 1,28 | 1,44 | -10,00% | 660.763,00 |