1,300$
-0,76%
Echtzeit-Aktienkurs Akanda Corp.
Bid:
Ask:
Aktienkurse zur Akanda Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 1,30 | 1,33 | 1,26 | 1,30 | -0,76% | 20.171,00 |
| 17.06.2025 | 1,28 | 1,32 | 1,28 | 1,31 | 2,34% | 7.951,00 |
| 16.06.2025 | 1,25 | 1,41 | 1,25 | 1,28 | 0,79% | 140.807,00 |
| 13.06.2025 | 1,30 | 1,33 | 1,26 | 1,27 | -5,51% | 23.377,00 |
| 12.06.2025 | 1,38 | 1,39 | 1,31 | 1,34 | -1,18% | 35.759,00 |
| 11.06.2025 | 1,40 | 1,46 | 1,30 | 1,36 | -4,23% | 21.558,00 |
| 10.06.2025 | 1,47 | 1,47 | 1,41 | 1,42 | -3,07% | 15.459,00 |
| 09.06.2025 | 1,33 | 1,48 | 1,32 | 1,47 | 7,72% | 63.476,00 |
| 06.06.2025 | 1,28 | 1,37 | 1,28 | 1,36 | 7,09% | 22.948,00 |
| 05.06.2025 | 1,47 | 1,47 | 1,27 | 1,27 | -11,81% | 54.774,00 |
| 04.06.2025 | 1,23 | 1,46 | 1,23 | 1,44 | 14,65% | 98.653,00 |
| 03.06.2025 | 1,22 | 1,26 | 1,16 | 1,26 | 6,44% | 24.611,00 |
| 02.06.2025 | 1,20 | 1,20 | 1,16 | 1,18 | -0,84% | 13.876,00 |
| 30.05.2025 | 1,22 | 1,24 | 1,19 | 1,19 | -3,25% | 7.231,00 |
| 29.05.2025 | 1,29 | 1,29 | 1,22 | 1,23 | -1,60% | 6.789,00 |
| 28.05.2025 | 1,21 | 1,25 | 1,20 | 1,25 | 3,31% | 4.216,00 |
| 27.05.2025 | 1,30 | 1,30 | 1,21 | 1,21 | -3,97% | 5.010,00 |
| 23.05.2025 | 1,21 | 1,27 | 1,19 | 1,26 | 4,13% | 8.513,00 |
| 22.05.2025 | 1,26 | 1,29 | 1,20 | 1,21 | -3,20% | 16.922,00 |
| 21.05.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 1,63% | 7.951,00 |
| 20.05.2025 | 1,23 | 1,27 | 1,21 | 1,23 | 0,41% | 18.310,00 |
| 19.05.2025 | 1,17 | 1,25 | 1,16 | 1,23 | 2,08% | 15.043,00 |
| 16.05.2025 | 1,17 | 1,23 | 1,17 | 1,20 | 2,56% | 13.823,00 |
| 15.05.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 0,86% | 13.751,00 |
| 14.05.2025 | 1,22 | 1,22 | 1,16 | 1,16 | -4,92% | 8.829,00 |
| 13.05.2025 | 1,25 | 1,25 | 1,20 | 1,22 | 1,67% | 23.746,00 |
| 12.05.2025 | 1,17 | 1,21 | 1,16 | 1,20 | 3,45% | 18.491,00 |
| 09.05.2025 | 1,20 | 1,21 | 1,15 | 1,16 | -3,57% | 20.332,00 |
| 08.05.2025 | 1,15 | 1,21 | 1,11 | 1,20 | 4,25% | 22.103,00 |
| 07.05.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -3,83% | 6.758,00 |
| 06.05.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -5,51% | 20.104,00 |
| 05.05.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -1,55% | 18.087,00 |
| 02.05.2025 | 1,26 | 1,34 | 1,26 | 1,29 | 2,38% | 15.149,00 |
| 01.05.2025 | 1,30 | 1,30 | 1,24 | 1,26 | -5,26% | 18.883,00 |
| 30.04.2025 | 1,20 | 1,40 | 1,16 | 1,33 | 9,92% | 241.223,00 |
| 29.04.2025 | 1,18 | 1,23 | 1,11 | 1,21 | 5,22% | 55.939,00 |
| 28.04.2025 | 1,15 | 1,24 | 1,15 | 1,15 | 0,00% | 12.002,00 |
| 25.04.2025 | 1,18 | 1,23 | 1,08 | 1,15 | -2,54% | 36.490,00 |
| 24.04.2025 | 1,12 | 1,22 | 1,12 | 1,18 | 5,36% | 72.858,00 |
| 23.04.2025 | 1,17 | 1,17 | 1,08 | 1,12 | -3,45% | 26.037,00 |
| 22.04.2025 | 1,15 | 1,24 | 1,10 | 1,16 | -0,85% | 45.161,00 |
| 21.04.2025 | 1,11 | 1,18 | 1,10 | 1,17 | 6,36% | 32.947,00 |
| 17.04.2025 | 1,12 | 1,13 | 1,10 | 1,10 | -1,79% | 25.996,00 |
| 16.04.2025 | 1,13 | 1,20 | 1,10 | 1,12 | 0,00% | 76.407,00 |
| 15.04.2025 | 1,15 | 1,17 | 1,09 | 1,12 | -3,45% | 8.946,00 |
| 14.04.2025 | 1,11 | 1,18 | 1,10 | 1,16 | 5,45% | 46.644,00 |
| 11.04.2025 | 1,07 | 1,10 | 1,06 | 1,10 | 2,80% | 15.551,00 |
| 10.04.2025 | 1,06 | 1,07 | 1,00 | 1,07 | -2,73% | 25.459,00 |
| 09.04.2025 | 1,11 | 1,11 | 0,93 | 1,10 | 0,00% | 92.078,00 |
| 08.04.2025 | 1,17 | 1,17 | 1,05 | 1,10 | -5,98% | 18.378,00 |
| 07.04.2025 | 1,22 | 1,22 | 1,12 | 1,17 | -5,26% | 43.702,00 |
| 04.04.2025 | 1,33 | 1,33 | 1,22 | 1,24 | -7,14% | 24.438,00 |
| 03.04.2025 | 1,37 | 1,37 | 1,32 | 1,33 | -2,92% | 14.085,00 |
| 02.04.2025 | 1,39 | 1,40 | 1,31 | 1,37 | -1,44% | 28.640,00 |
| 01.04.2025 | 1,37 | 1,39 | 1,35 | 1,39 | 0,72% | 15.950,00 |
| 31.03.2025 | 1,42 | 1,42 | 1,32 | 1,38 | -3,50% | 16.240,00 |
| 28.03.2025 | 1,43 | 1,44 | 1,40 | 1,43 | 0,00% | 15.109,00 |
| 27.03.2025 | 1,47 | 1,51 | 1,42 | 1,43 | -2,72% | 89.326,00 |
| 26.03.2025 | 1,55 | 1,55 | 1,44 | 1,47 | -5,16% | 23.622,00 |
| 25.03.2025 | 1,57 | 1,57 | 1,47 | 1,55 | -1,27% | 12.682,00 |
| 24.03.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,61% | 7.313,00 |
| 21.03.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 0,00% | 9.413,00 |
| 20.03.2025 | 1,50 | 1,55 | 1,50 | 1,53 | -0,65% | 12.537,00 |
| 19.03.2025 | 1,51 | 1,55 | 1,48 | 1,54 | 2,67% | 6.788,00 |
| 18.03.2025 | 1,54 | 1,54 | 1,48 | 1,50 | -1,96% | 10.566,00 |
| 17.03.2025 | 1,46 | 1,55 | 1,46 | 1,53 | 5,52% | 17.643,00 |
| 14.03.2025 | 1,47 | 1,48 | 1,41 | 1,45 | -0,75% | 12.595,00 |
| 13.03.2025 | 1,50 | 1,53 | 1,46 | 1,46 | 0,76% | 7.503,00 |
| 12.03.2025 | 1,58 | 1,58 | 1,45 | 1,45 | 0,69% | 15.755,00 |
| 11.03.2025 | 1,52 | 1,52 | 1,43 | 1,44 | -4,64% | 30.999,00 |
| 10.03.2025 | 1,61 | 1,61 | 1,51 | 1,51 | -5,63% | 81.663,00 |
| 07.03.2025 | 1,65 | 1,65 | 1,58 | 1,60 | -3,03% | 11.570,00 |
| 06.03.2025 | 1,61 | 1,70 | 1,59 | 1,65 | 3,12% | 20.064,00 |
| 05.03.2025 | 1,58 | 1,65 | 1,58 | 1,60 | 1,91% | 52.313,00 |
| 04.03.2025 | 1,60 | 1,65 | 1,55 | 1,57 | -1,88% | 13.669,00 |
| 03.03.2025 | 1,67 | 1,74 | 1,59 | 1,60 | -5,33% | 52.530,00 |
| 28.02.2025 | 1,68 | 1,71 | 1,63 | 1,69 | 1,20% | 21.211,00 |
| 27.02.2025 | 1,68 | 1,71 | 1,67 | 1,67 | -1,18% | 10.279,00 |
| 26.02.2025 | 1,68 | 1,72 | 1,67 | 1,69 | 0,60% | 26.414,00 |
| 25.02.2025 | 1,68 | 1,70 | 1,65 | 1,68 | 1,20% | 56.966,00 |
| 24.02.2025 | 1,74 | 1,74 | 1,65 | 1,66 | -5,14% | 29.907,00 |
| 21.02.2025 | 1,73 | 1,75 | 1,71 | 1,75 | 1,74% | 18.463,00 |
| 20.02.2025 | 1,72 | 1,75 | 1,70 | 1,72 | 0,00% | 31.295,00 |
| 19.02.2025 | 1,74 | 1,74 | 1,69 | 1,72 | -1,71% | 33.039,00 |
| 18.02.2025 | 1,74 | 1,76 | 1,69 | 1,75 | 0,57% | 33.929,00 |
| 14.02.2025 | 1,73 | 1,78 | 1,73 | 1,74 | -1,14% | 17.690,00 |
| 13.02.2025 | 1,72 | 1,78 | 1,72 | 1,76 | 2,33% | 31.582,00 |
| 12.02.2025 | 1,73 | 1,76 | 1,70 | 1,72 | -0,58% | 23.445,00 |
| 11.02.2025 | 1,70 | 1,78 | 1,70 | 1,73 | 2,37% | 30.437,00 |
| 10.02.2025 | 1,72 | 1,75 | 1,65 | 1,69 | -0,59% | 69.931,00 |
| 07.02.2025 | 1,62 | 1,75 | 1,62 | 1,70 | 1,80% | 39.522,00 |
| 06.02.2025 | 1,67 | 1,84 | 1,61 | 1,67 | -1,76% | 269.669,00 |
| 05.02.2025 | 1,58 | 1,90 | 1,58 | 1,70 | 8,28% | 1.089.902,00 |
| 04.02.2025 | 1,50 | 1,59 | 1,50 | 1,57 | 6,08% | 26.490,00 |
| 03.02.2025 | 1,59 | 1,59 | 1,46 | 1,48 | -8,07% | 87.482,00 |
| 31.01.2025 | 1,57 | 1,70 | 1,47 | 1,61 | 2,55% | 145.159,00 |
| 30.01.2025 | 1,62 | 1,69 | 1,56 | 1,57 | -3,09% | 57.057,00 |
| 29.01.2025 | 1,72 | 1,78 | 1,61 | 1,62 | -9,50% | 91.160,00 |
| 28.01.2025 | 1,65 | 1,89 | 1,62 | 1,79 | 8,68% | 165.637,00 |
| 27.01.2025 | 1,65 | 1,69 | 1,61 | 1,65 | -0,18% | 24.839,00 |