4,250$
0,24%
Echtzeit-Aktienkurs Actuate Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Actuate Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,24 | 4,39 | 4,11 | 4,33 | 2,36% | 37.026,00 |
| 12.02.2026 | 4,25 | 4,27 | 4,04 | 4,23 | 0,24% | 25.981,00 |
| 11.02.2026 | 4,27 | 4,33 | 4,08 | 4,22 | -1,40% | 17.666,00 |
| 10.02.2026 | 4,25 | 4,43 | 4,22 | 4,28 | 0,71% | 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 | -8,47% | 77.814,00 |
| 04.02.2026 | 4,90 | 5,07 | 4,56 | 4,72 | -2,38% | 78.616,00 |
| 03.02.2026 | 5,06 | 5,10 | 4,61 | 4,84 | -3,88% | 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 | -7,16% | 87.201,00 |
| 21.01.2026 | 5,52 | 5,87 | 5,41 | 5,87 | 5,58% | 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 |
| 02.01.2026 | 6,12 | 6,63 | 5,78 | 6,03 | -1,47% | 59.850,00 |
| 31.12.2025 | 6,03 | 6,26 | 5,75 | 6,12 | 1,66% | 56.319,00 |
| 30.12.2025 | 5,89 | 6,24 | 5,88 | 6,02 | 2,73% | 57.203,00 |
| 29.12.2025 | 6,47 | 6,68 | 5,81 | 5,86 | -9,36% | 97.699,00 |
| 26.12.2025 | 6,50 | 6,68 | 6,34 | 6,47 | -1,45% | 13.567,00 |
| 24.12.2025 | 6,61 | 6,80 | 6,39 | 6,56 | -0,76% | 57.946,00 |
| 23.12.2025 | 6,89 | 6,89 | 6,51 | 6,61 | -2,51% | 20.170,00 |
| 22.12.2025 | 6,95 | 7,25 | 6,74 | 6,78 | -2,87% | 40.116,00 |
| 19.12.2025 | 7,03 | 7,05 | 6,83 | 6,98 | -0,57% | 447.636,00 |
| 18.12.2025 | 6,86 | 7,11 | 6,66 | 7,02 | 2,93% | 23.449,00 |
| 17.12.2025 | 6,92 | 7,03 | 6,65 | 6,82 | -2,01% | 29.350,00 |
| 16.12.2025 | 6,89 | 7,16 | 6,87 | 6,96 | 1,46% | 35.997,00 |
| 15.12.2025 | 7,63 | 7,70 | 6,64 | 6,86 | -8,78% | 158.714,00 |
| 12.12.2025 | 7,46 | 7,64 | 7,30 | 7,52 | 1,35% | 104.664,00 |
| 11.12.2025 | 7,48 | 7,63 | 7,00 | 7,42 | -2,37% | 87.892,00 |
| 10.12.2025 | 7,01 | 7,90 | 6,89 | 7,60 | 2,01% | 218.517,00 |
| 09.12.2025 | 7,62 | 7,62 | 7,28 | 7,45 | -0,53% | 57.037,00 |
| 08.12.2025 | 7,48 | 7,62 | 7,08 | 7,49 | 1,90% | 85.359,00 |
| 05.12.2025 | 7,48 | 7,64 | 7,30 | 7,35 | 0,00% | 57.149,00 |
| 04.12.2025 | 7,43 | 7,50 | 7,23 | 7,35 | -1,08% | 67.950,00 |
| 03.12.2025 | 7,36 | 7,49 | 7,20 | 7,43 | 1,36% | 49.520,00 |
| 02.12.2025 | 7,28 | 7,34 | 7,12 | 7,33 | 2,23% | 41.117,00 |
| 01.12.2025 | 7,50 | 7,50 | 7,05 | 7,17 | -6,03% | 99.441,00 |
| 28.11.2025 | 6,77 | 7,79 | 6,68 | 7,63 | 10,58% | 54.912,00 |
| 26.11.2025 | 6,09 | 7,01 | 5,80 | 6,90 | 10,40% | 122.842,00 |
| 25.11.2025 | 6,22 | 6,48 | 6,17 | 6,25 | -1,57% | 40.838,00 |
| 24.11.2025 | 6,38 | 6,49 | 6,10 | 6,35 | 0,63% | 39.604,00 |
| 21.11.2025 | 6,08 | 6,33 | 5,99 | 6,31 | 3,61% | 75.583,00 |
| 20.11.2025 | 5,88 | 6,25 | 5,61 | 6,09 | 4,10% | 208.376,00 |
| 19.11.2025 | 5,95 | 6,26 | 5,78 | 5,85 | -3,15% | 19.059,00 |
| 18.11.2025 | 5,83 | 6,15 | 5,80 | 6,04 | 3,78% | 18.822,00 |
| 17.11.2025 | 5,83 | 6,16 | 5,75 | 5,82 | -1,52% | 64.809,00 |
| 14.11.2025 | 5,91 | 6,18 | 5,66 | 5,91 | 0,51% | 14.501,00 |
| 13.11.2025 | 6,25 | 6,25 | 5,70 | 5,88 | -6,67% | 34.993,00 |
| 12.11.2025 | 6,01 | 6,38 | 5,96 | 6,30 | 1,78% | 46.284,00 |
| 11.11.2025 | 5,83 | 6,26 | 5,69 | 6,19 | 4,92% | 58.614,00 |
| 10.11.2025 | 6,12 | 6,14 | 5,72 | 5,90 | -3,91% | 51.870,00 |
| 07.11.2025 | 6,20 | 6,28 | 6,01 | 6,14 | -1,76% | 35.344,00 |
| 06.11.2025 | 6,42 | 6,42 | 6,23 | 6,25 | -1,65% | 18.650,00 |
| 05.11.2025 | 6,42 | 6,58 | 6,16 | 6,36 | -1,01% | 26.741,00 |
| 04.11.2025 | 6,50 | 6,66 | 6,39 | 6,42 | -3,24% | 27.886,00 |
| 03.11.2025 | 6,67 | 7,01 | 6,54 | 6,64 | -0,38% | 13.696,00 |
| 31.10.2025 | 6,57 | 6,81 | 6,50 | 6,66 | 1,22% | 31.186,00 |
| 30.10.2025 | 6,84 | 6,84 | 6,30 | 6,58 | 2,02% | 17.210,00 |
| 29.10.2025 | 6,84 | 7,29 | 6,45 | 6,45 | -4,87% | 58.541,00 |
| 28.10.2025 | 7,17 | 7,21 | 6,71 | 6,78 | -6,74% | 65.300,00 |
| 27.10.2025 | 7,20 | 7,34 | 7,14 | 7,27 | 0,97% | 32.792,00 |
| 24.10.2025 | 7,29 | 7,42 | 7,04 | 7,20 | -0,69% | 68.495,00 |
| 23.10.2025 | 7,20 | 7,39 | 7,08 | 7,25 | 0,83% | 45.708,00 |
| 22.10.2025 | 7,29 | 7,34 | 7,01 | 7,19 | -1,98% | 30.788,00 |
| 21.10.2025 | 7,33 | 7,46 | 7,21 | 7,34 | -0,68% | 22.875,00 |
| 20.10.2025 | 7,47 | 7,62 | 7,27 | 7,39 | -1,27% | 37.247,00 |
| 17.10.2025 | 7,78 | 8,01 | 7,27 | 7,48 | -4,10% | 193.339,00 |
| 16.10.2025 | 7,90 | 8,20 | 7,31 | 7,80 | -0,38% | 196.560,00 |
| 15.10.2025 | 8,15 | 8,20 | 7,60 | 7,83 | -3,21% | 82.538,00 |
| 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 |