0,149$
-22,80%
Echtzeit-Aktienkurs Akanda Corp.
Bid:
Ask:
Aktienkurse zur Akanda Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 31.903,00 |
| 11.12.2024 | 1,60 | 1,60 | 1,52 | 1,55 | -1,90% | 20.429,00 |
| 10.12.2024 | 1,65 | 1,65 | 1,56 | 1,58 | -4,24% | 18.388,00 |
| 09.12.2024 | 1,55 | 1,65 | 1,50 | 1,65 | 7,14% | 37.585,00 |
| 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% | 118.615,00 |
| 04.12.2024 | 1,69 | 1,82 | 1,53 | 1,67 | -1,88% | 214.123,00 |
| 03.12.2024 | 1,85 | 1,93 | 1,70 | 1,70 | -10,53% | 151.832,00 |
| 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% | 259.611,00 |
| 25.11.2024 | 1,42 | 1,60 | 1,38 | 1,50 | 10,29% | 226.437,00 |
| 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% | 29.953,00 |
| 19.11.2024 | 1,41 | 1,44 | 1,32 | 1,40 | -2,10% | 59.806,00 |
| 18.11.2024 | 1,30 | 1,48 | 1,30 | 1,43 | 2,88% | 121.477,00 |
| 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% | 467.511,00 |
| 13.11.2024 | 0,71 | 0,71 | 0,61 | 0,67 | -3,45% | 772.326,00 |
| 12.11.2024 | 0,70 | 0,74 | 0,68 | 0,70 | -9,15% | 307.442,00 |
| 11.11.2024 | 0,79 | 0,81 | 0,64 | 0,77 | -5,56% | 256.547,00 |
| 08.11.2024 | 0,83 | 0,83 | 0,79 | 0,81 | 2,14% | 118.264,00 |
| 07.11.2024 | 0,77 | 0,82 | 0,76 | 0,79 | -0,88% | 69.155,00 |
| 06.11.2024 | 0,79 | 0,82 | 0,77 | 0,80 | -0,62% | 74.432,00 |
| 05.11.2024 | 0,76 | 0,82 | 0,75 | 0,81 | 4,68% | 93.540,00 |
| 04.11.2024 | 0,75 | 0,81 | 0,74 | 0,77 | 2,67% | 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 | -5,50% | 161.624,00 |
| 30.10.2024 | 0,84 | 0,84 | 0,76 | 0,76 | -8,39% | 188.911,00 |
| 29.10.2024 | 0,82 | 0,86 | 0,82 | 0,83 | -1,77% | 152.053,00 |
| 28.10.2024 | 0,85 | 0,88 | 0,82 | 0,85 | 0,83% | 217.926,00 |
| 25.10.2024 | 0,90 | 0,90 | 0,83 | 0,84 | -6,55% | 240.484,00 |
| 24.10.2024 | 0,97 | 0,98 | 0,88 | 0,90 | -7,11% | 401.279,00 |
| 23.10.2024 | 1,02 | 1,02 | 0,96 | 0,97 | -3,00% | 310.009,00 |
| 22.10.2024 | 1,03 | 1,09 | 1,00 | 1,00 | -6,54% | 792.715,00 |
| 21.10.2024 | 0,98 | 1,07 | 0,95 | 1,07 | -2,73% | 1.357.746,00 |
| 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% | 5.593.663,00 |
| 16.10.2024 | 0,96 | 0,97 | 0,92 | 0,95 | -1,46% | 90.333,00 |
| 15.10.2024 | 1,01 | 1,01 | 0,91 | 0,96 | -5,78% | 182.441,00 |
| 14.10.2024 | 1,01 | 1,06 | 0,98 | 1,02 | -1,92% | 282.081,00 |
| 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% | 328.272,00 |
| 09.10.2024 | 1,10 | 1,11 | 1,06 | 1,09 | -1,80% | 30.904,00 |
| 08.10.2024 | 1,05 | 1,17 | 1,05 | 1,11 | 3,74% | 102.002,00 |
| 07.10.2024 | 1,10 | 1,10 | 1,05 | 1,07 | 0,00% | 21.521,00 |
| 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% | 25.477,00 |
| 02.10.2024 | 1,09 | 1,12 | 1,02 | 1,06 | -3,64% | 43.378,00 |
| 01.10.2024 | 1,16 | 1,16 | 1,09 | 1,10 | -4,35% | 43.926,00 |
| 30.09.2024 | 1,18 | 1,18 | 1,10 | 1,15 | -1,71% | 34.803,00 |
| 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% | 23.823,00 |
| 25.09.2024 | 1,11 | 1,17 | 1,08 | 1,14 | 2,70% | 21.643,00 |
| 24.09.2024 | 1,10 | 1,14 | 1,05 | 1,11 | -0,89% | 37.445,00 |
| 23.09.2024 | 1,17 | 1,17 | 1,09 | 1,12 | -4,27% | 41.901,00 |
| 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 | -2,46% | 59.385,00 |
| 18.09.2024 | 1,17 | 1,22 | 1,14 | 1,18 | 1,72% | 53.080,00 |
| 17.09.2024 | 1,27 | 1,27 | 1,16 | 1,16 | -6,45% | 35.871,00 |
| 16.09.2024 | 1,21 | 1,40 | 1,16 | 1,24 | 4,20% | 479.979,00 |
| 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 | 1,31% | 41.214,00 |
| 11.09.2024 | 1,12 | 1,15 | 1,09 | 1,15 | 1,33% | 18.020,00 |
| 10.09.2024 | 1,11 | 1,14 | 1,08 | 1,13 | 2,73% | 18.761,00 |
| 09.09.2024 | 1,09 | 1,19 | 1,08 | 1,10 | -0,09% | 85.360,00 |
| 06.09.2024 | 1,13 | 1,15 | 1,04 | 1,10 | -5,09% | 44.946,00 |
| 05.09.2024 | 1,15 | 1,20 | 1,15 | 1,16 | -0,85% | 23.199,00 |
| 04.09.2024 | 1,17 | 1,17 | 1,13 | 1,17 | 0,86% | 27.683,00 |
| 03.09.2024 | 1,23 | 1,25 | 1,15 | 1,16 | -4,92% | 53.498,00 |
| 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% | 20.845,00 |
| 28.08.2024 | 1,27 | 1,29 | 1,15 | 1,16 | -10,08% | 106.465,00 |
| 27.08.2024 | 1,33 | 1,33 | 1,26 | 1,29 | -0,77% | 27.706,00 |
| 26.08.2024 | 1,34 | 1,39 | 1,28 | 1,30 | -3,70% | 42.727,00 |
| 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% | 59.395,00 |
| 21.08.2024 | 1,40 | 1,44 | 1,37 | 1,43 | 2,14% | 55.252,00 |
| 20.08.2024 | 1,45 | 1,45 | 1,39 | 1,40 | -2,10% | 34.875,00 |
| 19.08.2024 | 1,36 | 1,45 | 1,36 | 1,43 | 4,38% | 85.981,00 |
| 16.08.2024 | 1,40 | 1,46 | 1,35 | 1,37 | -5,52% | 73.491,00 |
| 15.08.2024 | 1,41 | 1,51 | 1,41 | 1,45 | -2,68% | 76.996,00 |
| 14.08.2024 | 1,41 | 1,54 | 1,41 | 1,49 | 2,05% | 66.151,00 |
| 13.08.2024 | 1,39 | 1,60 | 1,25 | 1,46 | 7,35% | 214.332,00 |
| 12.08.2024 | 1,30 | 1,42 | 1,27 | 1,36 | 3,82% | 84.106,00 |
| 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 | -8,15% | 348.880,00 |
| 07.08.2024 | 1,33 | 1,42 | 1,25 | 1,35 | -4,93% | 178.558,00 |
| 06.08.2024 | 1,43 | 1,48 | 1,33 | 1,42 | -1,39% | 262.898,00 |
| 05.08.2024 | 1,46 | 1,48 | 1,28 | 1,44 | -10,00% | 670.633,00 |
| 02.08.2024 | 1,77 | 2,05 | 1,51 | 1,60 | 11,89% | 25.259.083,00 |
| 01.08.2024 | 1,48 | 1,53 | 1,42 | 1,43 | -4,03% | 36.543,00 |
| 31.07.2024 | 1,46 | 1,55 | 1,43 | 1,49 | 2,76% | 46.861,00 |
| 30.07.2024 | 1,55 | 1,58 | 1,37 | 1,45 | -7,64% | 147.537,00 |
| 29.07.2024 | 1,60 | 1,68 | 1,54 | 1,57 | -3,68% | 97.568,00 |
| 26.07.2024 | 1,64 | 1,71 | 1,62 | 1,63 | -0,61% | 60.485,00 |
| 25.07.2024 | 1,60 | 1,74 | 1,50 | 1,64 | 1,86% | 176.697,00 |
| 24.07.2024 | 1,99 | 2,00 | 1,55 | 1,61 | -20,69% | 312.937,00 |