7,680$
-5,07%
Echtzeit-Aktienkurs Actuate Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Actuate Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,08 | 8,08 | 7,72 | 7,72 | -4,57% | 1.116,00 |
| 14.10.2025 | 8,09 | 8,27 | 7,58 | 8,09 | 0,00% | 57.517,00 |
| 13.10.2025 | 7,78 | 8,30 | 7,78 | 8,09 | 3,85% | 53.110,00 |
| 10.10.2025 | 8,12 | 8,49 | 7,67 | 7,79 | -3,71% | 138.123,00 |
| 09.10.2025 | 7,11 | 8,13 | 7,09 | 8,09 | 15,41% | 169.871,00 |
| 08.10.2025 | 7,07 | 7,38 | 7,00 | 7,01 | -0,43% | 54.880,00 |
| 07.10.2025 | 7,08 | 7,10 | 6,87 | 7,04 | 0,28% | 27.612,00 |
| 06.10.2025 | 6,97 | 7,12 | 6,82 | 7,02 | 0,57% | 28.351,00 |
| 03.10.2025 | 6,78 | 7,05 | 6,78 | 6,98 | 4,33% | 817,00 |
| 02.10.2025 | 6,93 | 6,93 | 6,69 | 6,69 | -3,46% | 50.698,00 |
| 01.10.2025 | 6,70 | 7,12 | 6,70 | 6,93 | 3,59% | 74.705,00 |
| 30.09.2025 | 6,80 | 6,93 | 6,64 | 6,69 | -1,18% | 29.619,00 |
| 29.09.2025 | 6,90 | 7,02 | 6,68 | 6,77 | -1,74% | 48.034,00 |
| 26.09.2025 | 6,63 | 6,90 | 6,54 | 6,89 | 3,61% | 36.178,00 |
| 25.09.2025 | 6,92 | 7,10 | 6,53 | 6,65 | -5,27% | 37.020,00 |
| 24.09.2025 | 6,84 | 7,04 | 6,84 | 7,02 | 2,03% | 25.333,00 |
| 23.09.2025 | 7,19 | 7,25 | 6,85 | 6,88 | -2,96% | 29.359,00 |
| 22.09.2025 | 6,70 | 7,17 | 6,70 | 7,09 | 6,78% | 94.628,00 |
| 19.09.2025 | 6,90 | 6,99 | 6,60 | 6,64 | -2,78% | 236.690,00 |
| 18.09.2025 | 6,97 | 7,19 | 6,73 | 6,83 | -1,30% | 63.160,00 |
| 17.09.2025 | 7,05 | 7,17 | 6,89 | 6,92 | -1,70% | 43.588,00 |
| 16.09.2025 | 6,97 | 7,14 | 6,89 | 7,04 | 0,57% | 24.637,00 |
| 15.09.2025 | 6,74 | 7,13 | 6,60 | 7,00 | 4,95% | 110.736,00 |
| 12.09.2025 | 6,98 | 6,98 | 6,60 | 6,67 | -4,17% | 66.910,00 |
| 11.09.2025 | 6,98 | 7,09 | 6,80 | 6,96 | 1,16% | 103.965,00 |
| 10.09.2025 | 6,40 | 7,00 | 6,31 | 6,88 | -19,15% | 482.916,00 |
| 09.09.2025 | 7,99 | 8,55 | 7,64 | 8,51 | 7,18% | 44.273,00 |
| 08.09.2025 | 8,24 | 8,30 | 7,55 | 7,94 | -3,64% | 91.176,00 |
| 05.09.2025 | 8,59 | 8,80 | 8,14 | 8,24 | -5,50% | 76.478,00 |
| 04.09.2025 | 8,66 | 9,22 | 8,55 | 8,72 | 1,28% | 86.042,00 |
| 03.09.2025 | 8,75 | 9,15 | 8,30 | 8,61 | -1,03% | 78.366,00 |
| 02.09.2025 | 8,46 | 9,06 | 8,46 | 8,70 | 3,08% | 90.099,00 |
| 29.08.2025 | 8,22 | 8,55 | 8,02 | 8,44 | 2,68% | 41.064,00 |
| 28.08.2025 | 7,87 | 8,30 | 7,74 | 8,22 | 2,11% | 41.390,00 |
| 27.08.2025 | 8,10 | 8,31 | 8,03 | 8,05 | -1,71% | 30.622,00 |
| 26.08.2025 | 8,36 | 8,40 | 8,15 | 8,19 | 2,63% | 45.758,00 |
| 25.08.2025 | 8,15 | 8,46 | 7,97 | 7,98 | -4,55% | 40.808,00 |
| 22.08.2025 | 7,71 | 8,36 | 7,49 | 8,36 | 9,07% | 58.818,00 |
| 21.08.2025 | 7,60 | 7,67 | 7,46 | 7,67 | -0,13% | 16.865,00 |
| 20.08.2025 | 8,25 | 8,25 | 7,60 | 7,68 | -3,70% | 26.404,00 |
| 19.08.2025 | 8,26 | 8,45 | 7,89 | 7,97 | -3,39% | 35.670,00 |
| 18.08.2025 | 8,12 | 8,57 | 8,03 | 8,25 | 1,60% | 36.585,00 |
| 15.08.2025 | 7,98 | 8,24 | 7,76 | 8,12 | -1,22% | 43.371,00 |
| 14.08.2025 | 8,99 | 8,99 | 8,10 | 8,22 | -3,63% | 26.500,00 |
| 13.08.2025 | 8,62 | 8,70 | 8,36 | 8,53 | -1,61% | 173.078,00 |
| 12.08.2025 | 8,11 | 8,67 | 7,79 | 8,67 | 8,24% | 69.346,00 |
| 11.08.2025 | 7,95 | 8,28 | 7,76 | 8,01 | -0,12% | 24.729,00 |
| 08.08.2025 | 8,06 | 8,33 | 7,76 | 8,02 | -0,62% | 115.923,00 |
| 07.08.2025 | 8,20 | 8,41 | 7,76 | 8,07 | -1,22% | 39.724,00 |
| 06.08.2025 | 7,60 | 8,43 | 7,50 | 8,17 | 11,76% | 174.356,00 |
| 05.08.2025 | 7,04 | 7,33 | 6,81 | 7,31 | 3,39% | 43.614,00 |
| 04.08.2025 | 7,26 | 7,32 | 6,93 | 7,07 | -2,62% | 17.394,00 |
| 01.08.2025 | 7,25 | 7,33 | 6,77 | 7,26 | 0,14% | 58.619,00 |
| 31.07.2025 | 7,27 | 7,33 | 6,77 | 7,25 | -0,28% | 71.714,00 |
| 30.07.2025 | 6,90 | 7,30 | 6,70 | 7,27 | 6,91% | 105.023,00 |
| 29.07.2025 | 6,87 | 6,97 | 6,60 | 6,80 | -0,87% | 43.054,00 |
| 28.07.2025 | 7,19 | 7,22 | 6,58 | 6,86 | -5,51% | 68.187,00 |
| 25.07.2025 | 7,01 | 7,28 | 6,49 | 7,26 | 3,86% | 100.376,00 |
| 24.07.2025 | 6,60 | 7,10 | 6,45 | 6,99 | 5,91% | 123.462,00 |
| 23.07.2025 | 6,32 | 6,70 | 6,22 | 6,60 | 5,43% | 153.873,00 |
| 22.07.2025 | 5,61 | 6,29 | 5,58 | 6,26 | 10,60% | 92.586,00 |
| 21.07.2025 | 5,70 | 5,98 | 5,47 | 5,66 | -1,74% | 77.775,00 |
| 18.07.2025 | 6,18 | 6,21 | 5,76 | 5,76 | -7,99% | 87.198,00 |
| 17.07.2025 | 7,27 | 7,33 | 6,00 | 6,26 | 0,48% | 622.001,00 |
| 16.07.2025 | 6,00 | 6,32 | 5,92 | 6,23 | 4,36% | 46.688,00 |
| 15.07.2025 | 6,20 | 6,26 | 5,97 | 5,97 | -3,71% | 45.608,00 |
| 14.07.2025 | 6,16 | 6,30 | 6,03 | 6,20 | 0,98% | 65.308,00 |
| 11.07.2025 | 6,18 | 6,29 | 6,02 | 6,14 | -0,65% | 24.386,00 |
| 10.07.2025 | 6,62 | 6,64 | 6,16 | 6,18 | -6,51% | 34.843,00 |
| 09.07.2025 | 6,24 | 6,61 | 6,03 | 6,61 | 5,93% | 68.037,00 |
| 08.07.2025 | 6,07 | 6,53 | 5,70 | 6,24 | 3,83% | 127.997,00 |
| 07.07.2025 | 6,59 | 6,75 | 6,01 | 6,01 | -8,80% | 71.492,00 |
| 03.07.2025 | 6,76 | 6,79 | 6,26 | 6,59 | -2,23% | 53.986,00 |
| 02.07.2025 | 6,10 | 6,87 | 6,03 | 6,74 | 9,95% | 131.185,00 |
| 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 |