0,940$
19,53%
Echtzeit-Aktienkurs Akanda Corp.
Bid:
Ask:
Aktienkurse zur Akanda Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,13 | 1,23 | 0,80 | 0,94 | 19,59% | 59.372.961,00 |
| 11.12.2025 | 0,81 | 0,81 | 0,74 | 0,79 | -3,79% | 357.729,00 |
| 10.12.2025 | 0,82 | 0,83 | 0,76 | 0,82 | -1,92% | 323.416,00 |
| 09.12.2025 | 0,84 | 0,87 | 0,79 | 0,83 | -6,30% | 456.745,00 |
| 08.12.2025 | 0,88 | 0,96 | 0,81 | 0,89 | -5,22% | 1.705.570,00 |
| 05.12.2025 | 1,21 | 1,34 | 0,85 | 0,94 | -0,85% | 30.640.046,00 |
| 04.12.2025 | 0,99 | 1,04 | 0,94 | 0,95 | -3,47% | 2.867.622,00 |
| 03.12.2025 | 1,01 | 1,04 | 0,98 | 0,98 | -2,97% | 150.555,00 |
| 02.12.2025 | 0,99 | 1,02 | 0,93 | 1,01 | 4,55% | 162.798,00 |
| 01.12.2025 | 1,00 | 1,01 | 0,93 | 0,97 | -6,21% | 153.696,00 |
| 28.11.2025 | 1,10 | 1,12 | 0,99 | 1,03 | -3,74% | 190.376,00 |
| 26.11.2025 | 1,05 | 1,13 | 1,03 | 1,07 | 4,90% | 166.265,00 |
| 25.11.2025 | 0,98 | 1,06 | 0,97 | 1,02 | 4,72% | 263.318,00 |
| 24.11.2025 | 0,90 | 1,07 | 0,90 | 0,97 | 5,98% | 211.326,00 |
| 20.11.2025 | 0,90 | 0,96 | 0,90 | 0,92 | 0,00% | 80.396,00 |
| 19.11.2025 | 0,98 | 1,00 | 0,88 | 0,92 | -11,21% | 187.385,00 |
| 18.11.2025 | 1,01 | 1,05 | 0,98 | 1,04 | -2,36% | 179.037,00 |
| 17.11.2025 | 1,11 | 1,14 | 0,96 | 1,06 | -17,83% | 412.578,00 |
| 13.11.2025 | 1,31 | 1,33 | 1,22 | 1,29 | -5,84% | 169.400,00 |
| 12.11.2025 | 1,32 | 1,37 | 1,28 | 1,37 | 2,24% | 72.986,00 |
| 11.11.2025 | 1,29 | 1,38 | 1,20 | 1,34 | -0,74% | 146.102,00 |
| 10.11.2025 | 1,35 | 1,45 | 1,34 | 1,35 | 1,50% | 207.307,00 |
| 07.11.2025 | 1,33 | 1,33 | 1,25 | 1,33 | 0,76% | 72.635,00 |
| 06.11.2025 | 1,40 | 1,40 | 1,31 | 1,32 | -5,04% | 70.733,00 |
| 05.11.2025 | 1,46 | 1,46 | 1,35 | 1,39 | -4,79% | 94.332,00 |
| 04.11.2025 | 1,59 | 1,63 | 1,45 | 1,46 | -7,01% | 144.151,00 |
| 03.11.2025 | 1,63 | 1,78 | 1,56 | 1,57 | -2,48% | 197.250,00 |
| 31.10.2025 | 1,61 | 1,68 | 1,54 | 1,61 | -0,62% | 136.871,00 |
| 30.10.2025 | 1,60 | 1,67 | 1,54 | 1,62 | -3,57% | 122.198,00 |
| 29.10.2025 | 1,93 | 1,97 | 1,64 | 1,68 | -13,40% | 343.650,00 |
| 28.10.2025 | 2,07 | 2,08 | 1,93 | 1,94 | -7,62% | 187.152,00 |
| 27.10.2025 | 2,19 | 2,23 | 2,06 | 2,10 | -4,98% | 215.059,00 |
| 24.10.2025 | 2,29 | 2,38 | 2,18 | 2,21 | -3,49% | 198.979,00 |
| 23.10.2025 | 2,14 | 2,30 | 2,10 | 2,29 | 5,53% | 345.449,00 |
| 22.10.2025 | 2,15 | 2,26 | 2,14 | 2,17 | -1,36% | 272.776,00 |
| 21.10.2025 | 2,18 | 2,40 | 2,14 | 2,20 | -0,45% | 587.219,00 |
| 20.10.2025 | 2,22 | 2,50 | 2,15 | 2,21 | -3,49% | 1.063.010,00 |
| 17.10.2025 | 2,75 | 2,84 | 2,24 | 2,29 | 2,69% | 16.004.031,00 |
| 16.10.2025 | 2,35 | 2,50 | 2,22 | 2,23 | -5,31% | 631.141,00 |
| 15.10.2025 | 2,40 | 2,56 | 2,25 | 2,36 | 0,21% | 450.623,00 |
| 14.10.2025 | 2,22 | 2,41 | 2,22 | 2,35 | 6,33% | 162.301,00 |
| 13.10.2025 | 2,15 | 2,27 | 2,11 | 2,21 | 2,08% | 183.213,00 |
| 10.10.2025 | 2,30 | 2,45 | 2,17 | 2,17 | -6,68% | 347.674,00 |
| 09.10.2025 | 2,46 | 2,50 | 2,29 | 2,32 | -5,31% | 204.512,00 |
| 08.10.2025 | 2,36 | 2,68 | 2,28 | 2,45 | 4,26% | 464.232,00 |
| 07.10.2025 | 2,71 | 2,74 | 2,21 | 2,35 | -15,47% | 484.908,00 |
| 06.10.2025 | 2,91 | 2,99 | 2,66 | 2,78 | -12,58% | 394.187,00 |
| 02.10.2025 | 3,00 | 3,32 | 2,84 | 3,18 | -5,64% | 842.465,00 |
| 01.10.2025 | 4,64 | 9,29 | 3,26 | 3,37 | -20,33% | 30.758.482,00 |
| 30.09.2025 | 4,32 | 4,57 | 3,89 | 4,23 | -11,32% | 318.374,00 |
| 29.09.2025 | 4,00 | 5,26 | 3,83 | 4,77 | 22,94% | 731.752,00 |
| 26.09.2025 | 3,75 | 4,19 | 3,75 | 3,88 | 2,37% | 66.882,00 |
| 25.09.2025 | 4,02 | 4,11 | 3,69 | 3,79 | -11,96% | 51.383,00 |
| 24.09.2025 | 3,60 | 4,48 | 3,60 | 4,31 | 18,60% | 236.897,00 |
| 23.09.2025 | 3,56 | 3,65 | 3,50 | 3,63 | 0,83% | 25.755,00 |
| 22.09.2025 | 3,52 | 3,68 | 3,48 | 3,60 | 2,27% | 13.524,00 |
| 19.09.2025 | 3,57 | 3,59 | 3,50 | 3,52 | -2,76% | 15.788,00 |
| 18.09.2025 | 3,45 | 3,66 | 3,37 | 3,62 | 4,93% | 40.372,00 |
| 17.09.2025 | 3,42 | 3,70 | 3,31 | 3,45 | 1,62% | 40.387,00 |
| 16.09.2025 | 3,38 | 3,63 | 3,30 | 3,40 | 2,88% | 13.127,00 |
| 15.09.2025 | 3,59 | 3,62 | 3,30 | 3,30 | -7,82% | 14.590,00 |
| 12.09.2025 | 3,42 | 3,68 | 3,40 | 3,58 | 5,60% | 14.038,00 |
| 11.09.2025 | 3,27 | 3,42 | 3,27 | 3,39 | 3,67% | 13.883,00 |
| 10.09.2025 | 3,26 | 3,28 | 3,16 | 3,27 | -0,61% | 14.301,00 |
| 09.09.2025 | 3,35 | 3,36 | 3,14 | 3,29 | -0,90% | 46.512,00 |
| 08.09.2025 | 3,43 | 3,43 | 3,25 | 3,32 | -3,77% | 22.276,00 |
| 05.09.2025 | 3,52 | 3,58 | 3,38 | 3,45 | -2,54% | 20.634,00 |
| 04.09.2025 | 3,65 | 3,68 | 3,36 | 3,54 | -2,48% | 57.590,00 |
| 03.09.2025 | 3,52 | 3,86 | 3,35 | 3,63 | 3,13% | 150.174,00 |
| 02.09.2025 | 3,71 | 3,71 | 3,45 | 3,52 | -3,83% | 37.358,00 |
| 29.08.2025 | 3,93 | 3,99 | 3,65 | 3,66 | -9,18% | 43.547,00 |
| 28.08.2025 | 3,81 | 4,09 | 3,56 | 4,03 | 2,81% | 153.406,00 |
| 27.08.2025 | 4,06 | 4,36 | 3,76 | 3,92 | -10,09% | 150.699,00 |
| 26.08.2025 | 3,60 | 4,39 | 3,22 | 4,36 | 260,33% | 735.915,00 |
| 25.08.2025 | 1,21 | 1,35 | 1,13 | 1,21 | -3,97% | 550.567,00 |
| 22.08.2025 | 1,30 | 1,34 | 1,25 | 1,26 | -3,82% | 80.814,00 |
| 21.08.2025 | 1,31 | 1,35 | 1,30 | 1,31 | 0,00% | 17.052,00 |
| 20.08.2025 | 1,30 | 1,31 | 1,28 | 1,31 | -0,76% | 1.420,00 |
| 19.08.2025 | 1,33 | 1,38 | 1,30 | 1,32 | -1,49% | 19.767,00 |
| 18.08.2025 | 1,37 | 1,37 | 1,32 | 1,34 | -1,47% | 10.819,00 |
| 15.08.2025 | 1,39 | 1,43 | 1,33 | 1,36 | 0,00% | 48.573,00 |
| 14.08.2025 | 1,38 | 1,39 | 1,31 | 1,36 | -0,73% | 29.057,00 |
| 13.08.2025 | 1,35 | 1,39 | 1,30 | 1,37 | 3,01% | 54.495,00 |
| 12.08.2025 | 1,37 | 1,40 | 1,28 | 1,33 | -4,25% | 139.500,00 |
| 11.08.2025 | 1,24 | 1,46 | 1,24 | 1,39 | 17,71% | 467.651,00 |
| 08.08.2025 | 1,20 | 1,22 | 1,07 | 1,18 | -8,53% | 89.665,00 |
| 07.08.2025 | 1,09 | 1,35 | 1,03 | 1,29 | 20,56% | 957.157,00 |
| 06.08.2025 | 1,07 | 1,11 | 1,03 | 1,07 | 1,90% | 69.912,00 |
| 05.08.2025 | 1,10 | 1,10 | 1,04 | 1,05 | -1,87% | 119.784,00 |
| 04.08.2025 | 1,03 | 1,10 | 1,00 | 1,07 | -2,73% | 237.071,00 |
| 01.08.2025 | 1,15 | 1,72 | 1,03 | 1,10 | -3,51% | 8.251.365,00 |
| 31.07.2025 | 1,18 | 1,19 | 1,14 | 1,14 | -2,98% | 21.759,00 |
| 30.07.2025 | 1,40 | 1,42 | 1,10 | 1,18 | -15,47% | 245.376,00 |
| 29.07.2025 | 1,22 | 1,46 | 1,20 | 1,39 | 10,76% | 252.731,00 |
| 28.07.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -1,18% | 3.708,00 |
| 25.07.2025 | 1,27 | 1,27 | 1,22 | 1,27 | 0,79% | 16.282,00 |
| 24.07.2025 | 1,29 | 1,30 | 1,25 | 1,26 | -2,33% | 17.638,00 |
| 23.07.2025 | 1,32 | 1,32 | 1,25 | 1,29 | -3,73% | 25.582,00 |
| 22.07.2025 | 1,30 | 1,35 | 1,26 | 1,34 | 8,94% | 66.223,00 |
| 21.07.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 1,65% | 31.151,00 |