3,250€
1,88%
Echtzeit-Aktienkurs AKBANK T.A.S. ADR/2
Bid:
Ask:
Aktienkurse zur AKBANK T.A.S. ADR/2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,19 | 3,44 | 3,15 | 3,25 | 1,88% | - |
| 17.04.2024 | 3,13 | 3,42 | 3,13 | 3,19 | 1,92% | - |
| 16.04.2024 | 3,29 | 3,43 | 3,13 | 3,13 | -4,86% | - |
| 15.04.2024 | 3,25 | 3,44 | 3,25 | 3,29 | 1,23% | - |
| 12.04.2024 | 3,24 | 3,30 | 3,21 | 3,25 | 0,31% | - |
| 11.04.2024 | 3,13 | 3,25 | 3,13 | 3,24 | 3,51% | - |
| 10.04.2024 | 3,13 | 3,30 | 3,12 | 3,13 | 0,00% | - |
| 09.04.2024 | 3,08 | 3,27 | 3,08 | 3,13 | 1,62% | - |
| 08.04.2024 | 3,07 | 3,26 | 3,06 | 3,08 | 0,33% | - |
| 05.04.2024 | 2,96 | 3,15 | 2,96 | 3,07 | 3,72% | - |
| 04.04.2024 | 2,80 | 2,98 | 2,80 | 2,96 | 5,71% | - |
| 03.04.2024 | 2,86 | 2,94 | 2,80 | 2,80 | -2,10% | - |
| 02.04.2024 | 2,70 | 2,90 | 2,70 | 2,86 | 5,93% | - |
| 28.03.2024 | 2,55 | 2,72 | 2,54 | 2,70 | 5,88% | - |
| 27.03.2024 | 2,60 | 2,67 | 2,49 | 2,55 | -1,92% | - |
| 26.03.2024 | 2,74 | 2,76 | 2,54 | 2,60 | -5,11% | - |
| 25.03.2024 | 2,61 | 2,86 | 2,56 | 2,74 | 4,98% | 4.300,00 |
| 22.03.2024 | 2,59 | 2,70 | 2,59 | 2,61 | 0,77% | - |
| 21.03.2024 | 2,44 | 2,61 | 2,42 | 2,59 | 6,15% | - |
| 20.03.2024 | 2,47 | 2,49 | 2,40 | 2,44 | -1,21% | - |
| 19.03.2024 | 2,34 | 2,48 | 2,32 | 2,47 | 5,56% | - |
| 18.03.2024 | 2,31 | 2,37 | 2,30 | 2,34 | 1,30% | - |
| 15.03.2024 | 2,34 | 2,38 | 2,28 | 2,31 | -1,28% | - |
| 14.03.2024 | 2,47 | 2,53 | 2,25 | 2,34 | -5,26% | - |
| 13.03.2024 | 2,53 | 2,56 | 2,43 | 2,47 | -2,37% | - |
| 12.03.2024 | 2,43 | 2,58 | 2,42 | 2,53 | 4,12% | - |
| 11.03.2024 | 2,37 | 2,52 | 2,37 | 2,43 | 2,53% | - |
| 08.03.2024 | 2,37 | 2,44 | 2,33 | 2,37 | 0,00% | - |
| 07.03.2024 | 2,23 | 2,40 | 2,23 | 2,37 | 6,28% | - |
| 06.03.2024 | 2,35 | 2,36 | 2,23 | 2,23 | -5,11% | - |
| 05.03.2024 | 2,35 | 2,39 | 2,23 | 2,35 | 0,00% | - |
| 04.03.2024 | 2,40 | 2,42 | 2,34 | 2,35 | -2,08% | - |
| 01.03.2024 | 2,47 | 2,48 | 2,37 | 2,40 | -2,83% | - |
| 29.02.2024 | 2,43 | 2,47 | 2,42 | 2,47 | 1,65% | - |
| 28.02.2024 | 2,47 | 2,52 | 2,42 | 2,43 | -1,62% | - |
| 27.02.2024 | 2,49 | 2,53 | 2,46 | 2,47 | -0,80% | - |
| 26.02.2024 | 2,58 | 2,59 | 2,46 | 2,49 | -3,49% | - |
| 23.02.2024 | 2,53 | 2,60 | 2,51 | 2,58 | 1,98% | - |
| 22.02.2024 | 2,60 | 2,63 | 2,47 | 2,53 | -2,69% | - |
| 21.02.2024 | 2,51 | 2,60 | 2,51 | 2,60 | 3,59% | - |
| 20.02.2024 | 2,44 | 2,59 | 2,44 | 2,51 | 2,87% | - |
| 19.02.2024 | 2,53 | 2,60 | 2,44 | 2,44 | -3,56% | - |
| 16.02.2024 | 2,53 | 2,59 | 2,35 | 2,53 | 0,00% | - |
| 15.02.2024 | 2,47 | 2,57 | 2,44 | 2,53 | 2,43% | - |
| 14.02.2024 | 2,46 | 2,52 | 2,40 | 2,47 | 0,41% | - |
| 13.02.2024 | 2,47 | 2,51 | 2,45 | 2,46 | -0,40% | - |
| 12.02.2024 | 2,49 | 2,52 | 2,41 | 2,47 | -0,80% | - |
| 09.02.2024 | 2,49 | 2,53 | 2,39 | 2,49 | 0,00% | - |
| 08.02.2024 | 2,46 | 2,52 | 2,45 | 2,49 | 1,22% | - |
| 07.02.2024 | 2,51 | 2,51 | 2,43 | 2,46 | -1,99% | - |
| 06.02.2024 | 2,47 | 2,54 | 2,34 | 2,51 | 1,62% | - |
| 05.02.2024 | 2,35 | 2,48 | 2,20 | 2,47 | 5,11% | - |
| 02.02.2024 | 2,45 | 2,45 | 2,34 | 2,35 | -4,08% | - |
| 01.02.2024 | 2,45 | 2,46 | 2,37 | 2,45 | 0,00% | - |
| 31.01.2024 | 2,43 | 2,45 | 2,35 | 2,45 | 0,82% | - |
| 30.01.2024 | 2,39 | 2,46 | 2,35 | 2,43 | 1,67% | - |
| 29.01.2024 | 2,40 | 2,45 | 2,36 | 2,39 | -0,42% | - |
| 26.01.2024 | 2,36 | 2,44 | 2,36 | 2,40 | 1,69% | - |
| 25.01.2024 | 2,41 | 2,43 | 2,30 | 2,36 | -2,07% | - |
| 24.01.2024 | 2,41 | 2,44 | 2,31 | 2,41 | 0,00% | - |
| 23.01.2024 | 2,47 | 2,55 | 2,28 | 2,41 | -2,43% | - |
| 22.01.2024 | 2,49 | 2,58 | 2,39 | 2,47 | -0,80% | - |
| 19.01.2024 | 2,49 | 2,57 | 2,42 | 2,49 | 0,00% | - |
| 18.01.2024 | 2,53 | 2,61 | 2,47 | 2,49 | -1,58% | - |
| 17.01.2024 | 2,49 | 2,68 | 2,48 | 2,53 | 1,61% | - |
| 16.01.2024 | 2,53 | 2,64 | 2,46 | 2,49 | -1,58% | - |
| 15.01.2024 | 2,51 | 2,67 | 2,51 | 2,53 | 0,80% | - |
| 12.01.2024 | 2,41 | 2,68 | 2,41 | 2,51 | 4,15% | - |
| 11.01.2024 | 2,43 | 2,56 | 2,40 | 2,41 | -0,82% | - |
| 10.01.2024 | 2,43 | 2,53 | 2,39 | 2,43 | 0,00% | 40,00 |
| 09.01.2024 | 2,41 | 2,59 | 2,39 | 2,43 | 0,83% | - |
| 08.01.2024 | 2,30 | 2,45 | 2,30 | 2,41 | 4,78% | - |
| 05.01.2024 | 2,27 | 2,32 | 2,17 | 2,30 | 1,32% | - |
| 04.01.2024 | 2,23 | 2,28 | 2,15 | 2,27 | 1,79% | - |
| 03.01.2024 | 2,31 | 2,34 | 2,16 | 2,23 | -3,46% | - |
| 02.01.2024 | 2,27 | 2,34 | 2,20 | 2,31 | 1,76% | - |
| 29.12.2023 | 2,21 | 2,29 | 2,21 | 2,27 | 2,71% | - |
| 28.12.2023 | 2,18 | 2,27 | 2,15 | 2,21 | 1,38% | - |
| 27.12.2023 | 2,37 | 2,37 | 2,16 | 2,18 | -8,02% | - |
| 22.12.2023 | 2,39 | 2,52 | 2,37 | 2,37 | -0,84% | - |
| 21.12.2023 | 2,41 | 2,60 | 2,37 | 2,39 | -0,83% | - |
| 20.12.2023 | 2,36 | 2,52 | 2,36 | 2,41 | 2,12% | - |
| 19.12.2023 | 2,41 | 2,50 | 2,24 | 2,36 | -2,07% | - |
| 18.12.2023 | 2,46 | 2,52 | 2,40 | 2,41 | -2,03% | - |
| 15.12.2023 | 2,34 | 2,54 | 2,27 | 2,46 | 5,13% | - |
| 14.12.2023 | 2,23 | 2,47 | 2,23 | 2,34 | 4,93% | - |
| 13.12.2023 | 2,32 | 2,35 | 2,17 | 2,23 | -3,88% | - |
| 12.12.2023 | 2,18 | 2,39 | 2,13 | 2,32 | 6,42% | - |
| 11.12.2023 | 2,19 | 2,29 | 2,12 | 2,18 | -0,46% | - |
| 08.12.2023 | 2,24 | 2,27 | 2,15 | 2,19 | -2,23% | - |
| 07.12.2023 | 2,31 | 2,33 | 2,18 | 2,24 | -3,03% | - |
| 06.12.2023 | 2,27 | 2,39 | 2,21 | 2,31 | 1,76% | - |
| 05.12.2023 | 2,20 | 2,30 | 2,20 | 2,27 | 3,18% | - |
| 04.12.2023 | 2,14 | 2,34 | 2,07 | 2,20 | 2,80% | - |
| 01.12.2023 | 2,10 | 2,24 | 2,02 | 2,14 | 1,90% | - |
| 30.11.2023 | 2,06 | 2,16 | 2,00 | 2,10 | 1,94% | - |
| 29.11.2023 | 2,08 | 2,17 | 2,05 | 2,06 | -0,96% | - |
| 28.11.2023 | 2,12 | 2,13 | 2,02 | 2,08 | -1,89% | - |
| 27.11.2023 | 1,91 | 2,13 | 1,91 | 2,12 | 11,29% | - |
| 24.11.2023 | 1,94 | 1,98 | 1,84 | 1,91 | -1,55% | - |