6,600$
7,67%
Echtzeit-Aktienkurs Actuate Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Actuate Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,10 | 6,75 | 6,10 | 6,60 | 7,67% | 3.504,00 |
| 01.07.2025 | 6,38 | 6,39 | 5,80 | 6,13 | 0,33% | 260.825,00 |
| 30.06.2025 | 5,88 | 6,75 | 5,60 | 6,11 | 2,52% | 249.071,00 |
| 27.06.2025 | 6,50 | 6,50 | 5,50 | 5,96 | 2,41% | 967.613,00 |
| 26.06.2025 | 6,74 | 6,74 | 5,69 | 5,82 | -9,63% | 77.013,00 |
| 25.06.2025 | 6,51 | 6,72 | 6,23 | 6,44 | -4,59% | 52.973,00 |
| 24.06.2025 | 7,29 | 7,29 | 6,65 | 6,75 | -4,26% | 97.025,00 |
| 23.06.2025 | 7,35 | 7,37 | 6,86 | 7,05 | -5,62% | 84.057,00 |
| 20.06.2025 | 8,04 | 8,90 | 7,27 | 7,47 | -0,27% | 507.539,00 |
| 18.06.2025 | 7,82 | 8,10 | 7,31 | 7,49 | -3,60% | 59.356,00 |
| 17.06.2025 | 8,01 | 8,65 | 7,64 | 7,77 | -7,17% | 57.694,00 |
| 16.06.2025 | 8,75 | 8,88 | 8,37 | 8,37 | -3,24% | 20.912,00 |
| 13.06.2025 | 8,63 | 9,01 | 8,60 | 8,65 | 0,46% | 26.207,00 |
| 12.06.2025 | 8,54 | 9,25 | 8,24 | 8,61 | -0,69% | 59.526,00 |
| 11.06.2025 | 8,66 | 8,82 | 8,32 | 8,67 | 0,81% | 19.857,00 |
| 10.06.2025 | 8,92 | 9,01 | 8,60 | 8,60 | -1,26% | 18.709,00 |
| 09.06.2025 | 9,10 | 9,35 | 8,65 | 8,71 | -2,79% | 35.792,00 |
| 06.06.2025 | 9,20 | 9,35 | 8,87 | 8,96 | -1,43% | 36.734,00 |
| 05.06.2025 | 9,13 | 9,33 | 8,37 | 9,09 | -0,22% | 59.645,00 |
| 04.06.2025 | 9,98 | 9,98 | 9,08 | 9,11 | -6,56% | 63.317,00 |
| 03.06.2025 | 10,90 | 10,90 | 9,75 | 9,75 | -7,93% | 88.663,00 |
| 02.06.2025 | 11,70 | 11,70 | 9,36 | 10,59 | -11,01% | 172.261,00 |
| 30.05.2025 | 10,69 | 11,99 | 10,59 | 11,90 | 12,58% | 276.809,00 |
| 29.05.2025 | 10,94 | 11,05 | 10,55 | 10,57 | -2,04% | 33.256,00 |
| 28.05.2025 | 10,45 | 11,07 | 10,45 | 10,79 | 4,66% | 54.983,00 |
| 27.05.2025 | 10,46 | 10,61 | 10,31 | 10,31 | -0,19% | 18.708,00 |
| 23.05.2025 | 9,94 | 10,40 | 9,79 | 10,33 | 2,28% | 46.719,00 |
| 22.05.2025 | 10,99 | 11,00 | 9,74 | 10,10 | -8,01% | 106.584,00 |
| 21.05.2025 | 10,52 | 11,32 | 10,52 | 10,98 | 3,58% | 131.160,00 |
| 20.05.2025 | 10,25 | 10,68 | 10,25 | 10,60 | 3,31% | 65.300,00 |
| 19.05.2025 | 10,25 | 10,67 | 10,25 | 10,26 | -2,75% | 15.954,00 |
| 16.05.2025 | 9,79 | 10,70 | 9,79 | 10,55 | 7,87% | 63.714,00 |
| 15.05.2025 | 9,78 | 10,00 | 9,61 | 9,78 | 1,35% | 10.857,00 |
| 14.05.2025 | 9,67 | 10,01 | 9,28 | 9,65 | 0,10% | 30.388,00 |
| 13.05.2025 | 10,15 | 10,45 | 9,41 | 9,64 | -7,75% | 49.893,00 |
| 12.05.2025 | 10,48 | 10,65 | 10,01 | 10,45 | 0,97% | 51.621,00 |
| 09.05.2025 | 9,85 | 10,41 | 9,85 | 10,35 | 4,55% | 23.090,00 |
| 08.05.2025 | 9,25 | 10,07 | 9,05 | 9,90 | 6,45% | 93.384,00 |
| 07.05.2025 | 8,60 | 9,31 | 8,60 | 9,30 | 0,98% | 19.584,00 |
| 06.05.2025 | 10,08 | 10,28 | 8,07 | 9,21 | -6,88% | 192.515,00 |
| 05.05.2025 | 10,33 | 10,62 | 9,61 | 9,89 | -6,08% | 40.308,00 |
| 02.05.2025 | 9,63 | 10,53 | 9,50 | 10,53 | 10,84% | 43.937,00 |
| 01.05.2025 | 9,10 | 9,59 | 9,07 | 9,50 | 3,26% | 39.674,00 |
| 30.04.2025 | 8,95 | 9,46 | 8,88 | 9,20 | 0,44% | 25.292,00 |
| 29.04.2025 | 9,08 | 9,23 | 8,83 | 9,16 | 1,22% | 33.666,00 |
| 28.04.2025 | 8,98 | 9,12 | 8,90 | 9,05 | 1,12% | 23.231,00 |
| 25.04.2025 | 9,00 | 9,00 | 8,54 | 8,95 | -1,00% | 129.997,00 |
| 24.04.2025 | 8,82 | 9,12 | 8,68 | 9,04 | 0,44% | 48.030,00 |
| 23.04.2025 | 8,52 | 9,40 | 8,21 | 9,00 | 5,63% | 96.486,00 |
| 22.04.2025 | 8,37 | 8,74 | 8,00 | 8,52 | 1,79% | 290.341,00 |
| 21.04.2025 | 8,00 | 8,40 | 7,59 | 8,37 | 4,62% | 79.487,00 |
| 17.04.2025 | 8,07 | 8,23 | 7,92 | 8,00 | -2,79% | 51.957,00 |
| 16.04.2025 | 8,04 | 8,26 | 7,89 | 8,23 | 3,52% | 68.508,00 |
| 15.04.2025 | 7,88 | 8,10 | 7,74 | 7,95 | -0,62% | 51.382,00 |
| 14.04.2025 | 8,15 | 8,15 | 7,31 | 8,00 | 4,44% | 31.049,00 |
| 11.04.2025 | 6,89 | 7,94 | 6,85 | 7,66 | 6,39% | 49.457,00 |
| 10.04.2025 | 7,15 | 7,41 | 6,42 | 7,20 | -2,51% | 100.276,00 |
| 09.04.2025 | 6,76 | 7,47 | 6,51 | 7,39 | 6,11% | 21.353,00 |
| 08.04.2025 | 7,06 | 7,17 | 6,83 | 6,96 | 2,05% | 17.978,00 |
| 07.04.2025 | 6,79 | 7,15 | 6,52 | 6,82 | -1,02% | 11.495,00 |
| 04.04.2025 | 7,25 | 7,25 | 6,64 | 6,89 | -4,57% | 24.707,00 |
| 03.04.2025 | 6,60 | 7,31 | 6,35 | 7,22 | 4,49% | 59.372,00 |
| 02.04.2025 | 6,10 | 7,18 | 6,10 | 6,91 | 3,13% | 15.924,00 |
| 01.04.2025 | 7,30 | 7,30 | 6,70 | 6,70 | -1,03% | 8.546,00 |
| 31.03.2025 | 7,49 | 7,98 | 6,77 | 6,77 | -14,30% | 27.964,00 |
| 28.03.2025 | 7,35 | 7,92 | 6,99 | 7,90 | 4,22% | 35.147,00 |
| 27.03.2025 | 7,80 | 7,99 | 7,29 | 7,58 | -5,25% | 19.568,00 |
| 26.03.2025 | 7,62 | 8,37 | 7,11 | 8,00 | 4,99% | 92.143,00 |
| 25.03.2025 | 7,27 | 8,37 | 7,09 | 7,62 | 5,83% | 78.879,00 |
| 24.03.2025 | 6,76 | 7,43 | 6,67 | 7,20 | 6,67% | 57.506,00 |
| 21.03.2025 | 6,62 | 6,88 | 6,60 | 6,75 | -3,43% | 17.713,00 |
| 20.03.2025 | 7,30 | 7,34 | 6,79 | 6,99 | -4,90% | 118.866,00 |
| 19.03.2025 | 7,27 | 7,49 | 7,26 | 7,35 | -1,47% | 26.055,00 |
| 18.03.2025 | 7,38 | 7,48 | 7,28 | 7,46 | 0,81% | 13.194,00 |
| 17.03.2025 | 7,48 | 7,49 | 7,29 | 7,40 | 2,07% | 10.465,00 |
| 14.03.2025 | 7,33 | 7,50 | 7,25 | 7,25 | -2,68% | 16.943,00 |
| 13.03.2025 | 7,31 | 7,50 | 7,25 | 7,45 | -0,80% | 34.679,00 |
| 12.03.2025 | 7,25 | 7,75 | 7,05 | 7,51 | 5,92% | 26.646,00 |
| 11.03.2025 | 7,25 | 7,25 | 6,92 | 7,09 | -2,61% | 18.066,00 |
| 10.03.2025 | 7,01 | 7,49 | 7,01 | 7,28 | 4,75% | 35.010,00 |
| 07.03.2025 | 6,90 | 7,03 | 6,10 | 6,95 | 0,14% | 44.188,00 |
| 06.03.2025 | 7,01 | 7,02 | 6,55 | 6,94 | -1,56% | 19.686,00 |
| 05.03.2025 | 7,28 | 7,37 | 6,88 | 7,05 | 0,43% | 15.774,00 |
| 04.03.2025 | 6,32 | 7,45 | 6,02 | 7,02 | 7,83% | 27.615,00 |
| 03.03.2025 | 7,24 | 7,34 | 6,23 | 6,51 | -10,08% | 38.634,00 |
| 28.02.2025 | 7,12 | 7,26 | 6,83 | 7,24 | 4,47% | 24.047,00 |
| 27.02.2025 | 7,25 | 7,68 | 6,60 | 6,93 | -1,42% | 48.373,00 |
| 26.02.2025 | 7,23 | 7,63 | 7,00 | 7,03 | -0,42% | 15.903,00 |
| 25.02.2025 | 7,99 | 7,99 | 6,90 | 7,06 | -2,75% | 39.236,00 |
| 24.02.2025 | 7,29 | 7,46 | 7,15 | 7,26 | -5,59% | 9.103,00 |
| 21.02.2025 | 7,75 | 7,80 | 6,72 | 7,69 | -1,79% | 20.365,00 |
| 20.02.2025 | 7,79 | 7,99 | 7,60 | 7,83 | -1,63% | 12.945,00 |
| 19.02.2025 | 7,44 | 7,96 | 7,36 | 7,96 | 5,43% | 13.930,00 |
| 18.02.2025 | 7,50 | 7,83 | 7,50 | 7,55 | -2,71% | 14.647,00 |
| 14.02.2025 | 7,66 | 7,89 | 7,13 | 7,76 | 0,39% | 51.979,00 |
| 13.02.2025 | 7,89 | 8,04 | 7,65 | 7,73 | -3,25% | 21.632,00 |
| 12.02.2025 | 8,20 | 8,61 | 7,75 | 7,99 | -0,62% | 24.683,00 |
| 11.02.2025 | 8,47 | 8,60 | 7,82 | 8,04 | -8,11% | 26.644,00 |
| 10.02.2025 | 8,80 | 9,01 | 8,28 | 8,75 | -0,68% | 32.865,00 |
| 07.02.2025 | 8,81 | 8,92 | 8,39 | 8,81 | -0,12% | 15.147,00 |