3,750€
0,54%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 3,73 | 3,80 | 3,59 | 3,75 | 0,54% | - |
| 25.07.2024 | 3,80 | 3,82 | 3,60 | 3,73 | -1,84% | - |
| 24.07.2024 | 3,85 | 3,88 | 3,76 | 3,80 | -1,30% | - |
| 23.07.2024 | 3,88 | 3,91 | 3,70 | 3,85 | -0,77% | - |
| 22.07.2024 | 3,82 | 3,91 | 3,69 | 3,88 | 1,57% | - |
| 19.07.2024 | 3,78 | 3,84 | 3,69 | 3,82 | 1,06% | - |
| 18.07.2024 | 3,78 | 3,80 | 3,67 | 3,78 | 0,00% | - |
| 17.07.2024 | 3,79 | 3,79 | 3,63 | 3,78 | -0,26% | - |
| 16.07.2024 | 3,76 | 3,80 | 3,67 | 3,79 | 0,80% | - |
| 15.07.2024 | 3,75 | 3,77 | 3,69 | 3,76 | 0,27% | - |
| 12.07.2024 | 3,72 | 3,77 | 3,65 | 3,75 | 0,81% | - |
| 11.07.2024 | 3,67 | 3,78 | 3,58 | 3,72 | 1,36% | - |
| 10.07.2024 | 3,76 | 3,76 | 3,47 | 3,67 | -2,39% | - |
| 09.07.2024 | 3,84 | 3,84 | 3,69 | 3,76 | -2,08% | - |
| 08.07.2024 | 3,80 | 3,85 | 3,70 | 3,84 | 1,05% | - |
| 05.07.2024 | 3,70 | 3,83 | 3,69 | 3,80 | 2,70% | - |
| 04.07.2024 | 3,54 | 3,75 | 3,54 | 3,70 | 4,52% | - |
| 03.07.2024 | 3,67 | 3,80 | 3,54 | 3,54 | -3,54% | - |
| 02.07.2024 | 3,59 | 3,67 | 3,45 | 3,67 | 2,23% | 15,00 |
| 01.07.2024 | 3,74 | 3,74 | 3,45 | 3,59 | -4,01% | - |
| 28.06.2024 | 3,79 | 3,83 | 3,65 | 3,74 | -1,32% | - |
| 27.06.2024 | 3,72 | 3,82 | 3,66 | 3,79 | 1,88% | - |
| 26.06.2024 | 3,72 | 3,76 | 3,61 | 3,72 | 0,00% | - |
| 25.06.2024 | 3,83 | 3,86 | 3,66 | 3,72 | -2,87% | - |
| 24.06.2024 | 3,70 | 3,84 | 3,66 | 3,83 | 3,51% | - |
| 21.06.2024 | 3,64 | 3,81 | 3,58 | 3,70 | 1,65% | - |
| 20.06.2024 | 3,44 | 3,66 | 3,44 | 3,64 | 5,81% | - |
| 19.06.2024 | 3,47 | 3,51 | 3,44 | 3,44 | -0,86% | - |
| 18.06.2024 | 3,44 | 3,52 | 3,34 | 3,47 | 0,87% | - |
| 17.06.2024 | 3,53 | 3,58 | 3,44 | 3,44 | -2,55% | - |
| 14.06.2024 | 3,58 | 3,64 | 3,34 | 3,53 | -1,40% | - |
| 13.06.2024 | 3,59 | 3,64 | 3,49 | 3,58 | -0,28% | - |
| 12.06.2024 | 3,49 | 3,61 | 3,45 | 3,59 | 2,87% | - |
| 11.06.2024 | 3,43 | 3,58 | 3,38 | 3,49 | 1,75% | - |
| 10.06.2024 | 3,40 | 3,55 | 3,33 | 3,43 | 0,88% | 320,00 |
| 07.06.2024 | 3,49 | 3,52 | 3,35 | 3,40 | -2,58% | - |
| 06.06.2024 | 3,55 | 3,59 | 3,45 | 3,49 | -1,69% | - |
| 05.06.2024 | 3,65 | 3,70 | 3,52 | 3,55 | -2,74% | - |
| 04.06.2024 | 3,80 | 3,82 | 3,61 | 3,65 | -3,95% | - |
| 03.06.2024 | 3,82 | 3,89 | 3,68 | 3,80 | -0,52% | - |
| 31.05.2024 | 3,79 | 3,92 | 3,66 | 3,82 | 0,79% | - |
| 30.05.2024 | 3,83 | 3,93 | 3,71 | 3,79 | -1,04% | - |
| 29.05.2024 | 3,92 | 3,99 | 3,81 | 3,83 | -2,30% | - |
| 28.05.2024 | 3,75 | 3,98 | 3,75 | 3,92 | 4,53% | - |
| 27.05.2024 | 3,78 | 3,82 | 3,73 | 3,75 | -0,79% | - |
| 24.05.2024 | 3,78 | 3,89 | 3,76 | 3,78 | 0,00% | - |
| 23.05.2024 | 3,73 | 3,92 | 3,73 | 3,78 | 1,34% | - |
| 22.05.2024 | 3,80 | 3,91 | 3,68 | 3,73 | -1,84% | - |
| 21.05.2024 | 3,71 | 4,01 | 3,49 | 3,80 | 2,43% | - |
| 20.05.2024 | 3,53 | 3,72 | 3,49 | 3,71 | 5,10% | - |
| 17.05.2024 | 3,35 | 3,62 | 3,35 | 3,53 | 5,37% | - |
| 16.05.2024 | 3,32 | 3,40 | 3,28 | 3,35 | 0,90% | - |
| 15.05.2024 | 3,39 | 3,45 | 3,19 | 3,32 | -2,06% | - |
| 14.05.2024 | 3,28 | 3,40 | 3,21 | 3,39 | 3,35% | - |
| 13.05.2024 | 3,38 | 3,44 | 3,25 | 3,28 | -2,96% | - |
| 10.05.2024 | 3,41 | 3,54 | 3,37 | 3,38 | -0,88% | - |
| 09.05.2024 | 3,47 | 3,52 | 3,38 | 3,41 | -1,73% | - |
| 08.05.2024 | 3,55 | 3,60 | 3,45 | 3,47 | -2,25% | 500,00 |
| 07.05.2024 | 3,41 | 3,58 | 3,41 | 3,55 | 4,11% | - |
| 06.05.2024 | 3,41 | 3,46 | 3,32 | 3,41 | 0,00% | - |
| 03.05.2024 | 3,37 | 3,46 | 3,32 | 3,41 | 1,19% | - |
| 02.05.2024 | 3,45 | 3,49 | 3,28 | 3,37 | -2,32% | - |
| 30.04.2024 | 3,51 | 3,76 | 3,44 | 3,45 | -1,71% | - |
| 29.04.2024 | 3,34 | 3,55 | 3,34 | 3,51 | 5,09% | - |
| 26.04.2024 | 3,28 | 3,82 | 3,28 | 3,34 | 1,83% | - |
| 25.04.2024 | 3,49 | 3,57 | 3,25 | 3,28 | -6,02% | - |
| 24.04.2024 | 3,39 | 3,58 | 3,38 | 3,49 | 2,95% | 400,00 |
| 23.04.2024 | 3,41 | 3,46 | 3,20 | 3,39 | -0,59% | - |
| 22.04.2024 | 3,46 | 3,70 | 3,32 | 3,41 | -1,45% | - |
| 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% | - |