2,970$
2,77%
Echtzeit-Aktienkurs Actuate Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Actuate Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,96 | 3,11 | 2,64 | 2,93 | 1,38% | 91.361,00 |
| 06.03.2026 | 3,12 | 3,24 | 2,86 | 2,89 | -10,25% | 59,00 |
| 05.03.2026 | 3,04 | 3,22 | 2,90 | 3,22 | 5,57% | 59,00 |
| 04.03.2026 | 3,15 | 3,23 | 2,73 | 3,05 | -0,33% | 218.515,00 |
| 03.03.2026 | 3,70 | 3,76 | 3,02 | 3,06 | -18,40% | 158.330,00 |
| 02.03.2026 | 3,60 | 3,94 | 3,53 | 3,75 | 0,27% | 42.983,00 |
| 27.02.2026 | 3,89 | 4,44 | 3,74 | 3,74 | -5,32% | 24.045,00 |
| 26.02.2026 | 4,09 | 4,14 | 3,77 | 3,95 | -2,71% | 48.998,00 |
| 25.02.2026 | 4,18 | 4,18 | 3,99 | 4,06 | -2,40% | 16.411,00 |
| 24.02.2026 | 3,82 | 4,25 | 3,82 | 4,16 | 10,64% | 20.719,00 |
| 23.02.2026 | 4,22 | 4,22 | 3,72 | 3,76 | -8,96% | 30.630,00 |
| 20.02.2026 | 4,22 | 4,49 | 4,13 | 4,13 | -2,59% | 52.381,00 |
| 19.02.2026 | 4,22 | 4,33 | 4,06 | 4,24 | -0,24% | 13.567,00 |
| 18.02.2026 | 4,24 | 4,46 | 4,17 | 4,25 | -0,23% | 22.623,00 |
| 17.02.2026 | 4,35 | 4,35 | 4,15 | 4,26 | -1,62% | 29.918,00 |
| 13.02.2026 | 4,24 | 4,39 | 4,11 | 4,33 | 2,12% | 37.026,00 |
| 12.02.2026 | 4,25 | 4,27 | 4,04 | 4,24 | 0,47% | 25.981,00 |
| 11.02.2026 | 4,27 | 4,33 | 4,08 | 4,22 | -1,17% | 17.666,00 |
| 10.02.2026 | 4,25 | 4,43 | 4,22 | 4,27 | 0,47% | 20.939,00 |
| 09.02.2026 | 4,40 | 4,40 | 4,17 | 4,25 | -3,63% | 18.605,00 |
| 06.02.2026 | 4,39 | 4,53 | 4,32 | 4,41 | 2,08% | 22.102,00 |
| 05.02.2026 | 4,67 | 4,67 | 4,14 | 4,32 | -8,67% | 77.814,00 |
| 04.02.2026 | 4,90 | 5,07 | 4,56 | 4,73 | -2,87% | 78.616,00 |
| 03.02.2026 | 5,06 | 5,10 | 4,61 | 4,87 | -3,18% | 84.050,00 |
| 02.02.2026 | 4,73 | 5,15 | 4,62 | 5,03 | 6,79% | 52.937,00 |
| 30.01.2026 | 4,70 | 4,86 | 4,57 | 4,71 | -0,63% | 60.863,00 |
| 29.01.2026 | 5,00 | 5,10 | 4,61 | 4,74 | -4,63% | 97.651,00 |
| 28.01.2026 | 5,50 | 5,59 | 4,96 | 4,97 | -8,81% | 117.964,00 |
| 27.01.2026 | 5,45 | 5,76 | 5,36 | 5,45 | 1,21% | 62.988,00 |
| 26.01.2026 | 5,34 | 5,75 | 5,30 | 5,39 | 1,41% | 163.737,00 |
| 23.01.2026 | 5,49 | 5,73 | 5,11 | 5,31 | -2,57% | 79.128,00 |
| 22.01.2026 | 5,84 | 5,89 | 5,45 | 5,45 | -7,00% | 87.201,00 |
| 21.01.2026 | 5,52 | 5,87 | 5,41 | 5,86 | 5,40% | 39.772,00 |
| 20.01.2026 | 5,62 | 5,84 | 5,46 | 5,56 | -2,28% | 24.553,00 |
| 16.01.2026 | 5,33 | 5,84 | 5,33 | 5,69 | 6,95% | 44.901,00 |
| 15.01.2026 | 5,27 | 5,35 | 5,09 | 5,32 | 1,14% | 58.302,00 |
| 14.01.2026 | 5,55 | 5,68 | 5,08 | 5,26 | -4,71% | 67.135,00 |
| 13.01.2026 | 5,88 | 5,88 | 5,43 | 5,52 | -4,00% | 30.212,00 |
| 12.01.2026 | 6,15 | 6,20 | 5,68 | 5,75 | -6,35% | 95.323,00 |
| 09.01.2026 | 6,27 | 6,50 | 5,83 | 6,14 | -2,23% | 71.140,00 |
| 08.01.2026 | 6,56 | 6,72 | 6,18 | 6,28 | -3,24% | 62.142,00 |
| 07.01.2026 | 6,72 | 7,05 | 6,49 | 6,49 | -2,55% | 48.343,00 |
| 06.01.2026 | 6,63 | 6,83 | 6,42 | 6,66 | 5,05% | 94.620,00 |
| 05.01.2026 | 6,26 | 6,45 | 6,03 | 6,34 | 5,14% | 326.101,00 |