3,460€
6,46%
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 3,25 | 3,55 | 3,16 | 3,46 | 6,46% | - |
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% | - |