1,320$
-4,00%
Echtzeit-Aktienkurs Actuate Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Actuate Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,37 | 1,37 | 1,28 | 1,32 | -3,65% | 9.803,00 |
| 08.09.2026 | 1,46 | 1,48 | 1,33 | 1,37 | -7,43% | 210.021,00 |
| 04.09.2026 | 1,45 | 1,73 | 1,33 | 1,48 | 8,03% | 1.322.945,00 |
| 03.09.2026 | 1,39 | 1,46 | 1,26 | 1,37 | 4,98% | 474.036,00 |
| 02.09.2026 | 1,50 | 1,55 | 1,30 | 1,31 | -15,26% | 329.016,00 |
| 01.09.2026 | 1,49 | 1,58 | 1,41 | 1,54 | 1,32% | 129.763,00 |
| 31.08.2026 | 1,64 | 1,65 | 1,46 | 1,52 | -8,16% | 274.736,00 |
| 28.08.2026 | 1,69 | 1,78 | 1,63 | 1,66 | -2,07% | 231.304,00 |
| 27.08.2026 | 1,77 | 1,80 | 1,63 | 1,69 | -5,06% | 366.078,00 |
| 26.08.2026 | 1,73 | 1,97 | 1,57 | 1,78 | 12,66% | 3.304.333,00 |
| 25.08.2026 | 1,24 | 1,58 | 1,20 | 1,58 | 28,46% | 589.187,00 |
| 24.08.2026 | 1,28 | 1,31 | 1,18 | 1,23 | -3,15% | 179.285,00 |
| 21.08.2026 | 1,24 | 1,34 | 1,18 | 1,27 | 3,25% | 275.824,00 |
| 20.08.2026 | 1,06 | 1,34 | 1,01 | 1,23 | 16,04% | 938.987,00 |
| 19.08.2026 | 1,04 | 1,10 | 1,00 | 1,06 | 0,95% | 156.642,00 |
| 18.08.2026 | 0,99 | 1,14 | 0,99 | 1,05 | 6,06% | 325.180,00 |
| 17.08.2026 | 1,02 | 1,03 | 0,95 | 0,99 | -1,98% | 130.432,00 |
| 14.08.2026 | 0,97 | 1,03 | 0,90 | 1,01 | 3,58% | 109.727,00 |
| 13.08.2026 | 0,98 | 0,99 | 0,94 | 0,98 | 0,54% | 100.989,00 |
| 12.08.2026 | 1,00 | 1,01 | 0,94 | 0,97 | -3,97% | 206.517,00 |
| 11.08.2026 | 1,02 | 1,04 | 0,91 | 1,01 | -0,98% | 316.158,00 |
| 10.08.2026 | 1,13 | 1,14 | 1,00 | 1,02 | -7,69% | 215.472,00 |
| 07.08.2026 | 1,24 | 1,25 | 1,10 | 1,11 | -10,16% | 203.570,00 |
| 06.08.2026 | 1,15 | 1,25 | 1,12 | 1,23 | 8,85% | 186.956,00 |
| 05.08.2026 | 1,12 | 1,22 | 1,07 | 1,13 | 0,89% | 176.619,00 |
| 04.08.2026 | 1,08 | 1,15 | 1,02 | 1,12 | 5,66% | 309.766,00 |
| 03.08.2026 | 1,14 | 1,14 | 1,06 | 1,06 | -4,50% | 174.798,00 |
| 31.07.2026 | 1,19 | 1,21 | 1,09 | 1,11 | -5,13% | 157.074,00 |
| 30.07.2026 | 1,09 | 1,19 | 1,06 | 1,17 | 8,33% | 269.388,00 |
| 29.07.2026 | 1,09 | 1,14 | 1,07 | 1,08 | 1,89% | 59.283,00 |
| 28.07.2026 | 1,14 | 1,14 | 1,03 | 1,06 | -7,83% | 214.395,00 |
| 27.07.2026 | 1,17 | 1,24 | 1,11 | 1,15 | -2,54% | 226.824,00 |
| 24.07.2026 | 1,23 | 1,25 | 1,16 | 1,18 | -6,35% | 93.561,00 |
| 23.07.2026 | 1,27 | 1,30 | 1,17 | 1,26 | -0,40% | 118.313,00 |
| 22.07.2026 | 1,37 | 1,41 | 1,26 | 1,27 | -6,30% | 128.224,00 |
| 21.07.2026 | 1,41 | 1,50 | 1,32 | 1,35 | -3,57% | 114.704,00 |
| 20.07.2026 | 1,52 | 1,53 | 1,37 | 1,40 | -2,78% | 139.868,00 |
| 17.07.2026 | 1,61 | 1,67 | 1,44 | 1,44 | -13,25% | 177.445,00 |
| 16.07.2026 | 1,71 | 1,81 | 1,61 | 1,66 | -3,49% | 172.512,00 |
| 15.07.2026 | 1,80 | 1,81 | 1,60 | 1,72 | -0,58% | 272.516,00 |
| 14.07.2026 | 1,49 | 1,95 | 1,45 | 1,73 | 15,33% | 2.721.277,00 |
| 13.07.2026 | 1,25 | 1,60 | 1,25 | 1,50 | 23,97% | 2.686.663,00 |
| 10.07.2026 | 1,26 | 1,40 | 1,21 | 1,21 | -1,63% | 255.724,00 |
| 09.07.2026 | 1,25 | 1,50 | 1,16 | 1,23 | -7,52% | 663.727,00 |
| 08.07.2026 | 1,48 | 1,48 | 1,20 | 1,33 | -12,50% | 212.224,00 |
| 07.07.2026 | 1,37 | 1,54 | 1,37 | 1,52 | 8,57% | 109.485,00 |
| 06.07.2026 | 1,52 | 1,57 | 1,40 | 1,40 | -7,89% | 69.996,00 |
| 02.07.2026 | 1,44 | 1,58 | 1,41 | 1,52 | 5,56% | 179.886,00 |
| 01.07.2026 | 1,54 | 1,55 | 1,40 | 1,44 | -5,88% | 135.777,00 |
| 30.06.2026 | 1,62 | 1,63 | 1,46 | 1,53 | -3,16% | 116.517,00 |
| 29.06.2026 | 1,73 | 1,76 | 1,47 | 1,58 | -5,95% | 197.295,00 |
| 26.06.2026 | 1,96 | 2,00 | 1,68 | 1,68 | -14,29% | 846.218,00 |
| 25.06.2026 | 1,96 | 2,01 | 1,92 | 1,96 | 0,51% | 90.329,00 |
| 24.06.2026 | 2,00 | 2,05 | 1,92 | 1,95 | 1,04% | 60.676,00 |
| 23.06.2026 | 1,97 | 2,10 | 1,93 | 1,93 | -3,98% | 86.889,00 |
| 22.06.2026 | 2,15 | 2,33 | 1,99 | 2,01 | -2,90% | 178.078,00 |
| 18.06.2026 | 2,11 | 2,15 | 1,95 | 2,07 | 0,98% | 100.514,00 |
| 17.06.2026 | 2,03 | 2,16 | 1,99 | 2,05 | 0,99% | 73.846,00 |
| 16.06.2026 | 2,05 | 2,06 | 1,93 | 2,03 | -0,98% | 52.921,00 |
| 15.06.2026 | 2,14 | 2,15 | 1,97 | 2,05 | 1,49% | 120.856,00 |
| 12.06.2026 | 2,01 | 2,78 | 1,91 | 2,02 | 1,51% | 1.203.545,00 |
| 11.06.2026 | 1,94 | 2,05 | 1,85 | 1,99 | 2,05% | 49.882,00 |
| 10.06.2026 | 1,92 | 2,02 | 1,90 | 1,95 | -2,99% | 140.758,00 |
| 09.06.2026 | 1,93 | 2,29 | 1,89 | 2,01 | 10,44% | 282.317,00 |
| 08.06.2026 | 1,92 | 1,98 | 1,77 | 1,82 | -3,19% | 67.039,00 |
| 05.06.2026 | 2,00 | 2,00 | 1,85 | 1,88 | -3,09% | 63.914,00 |
| 04.06.2026 | 1,85 | 1,96 | 1,81 | 1,94 | 6,59% | 60.154,00 |
| 03.06.2026 | 1,89 | 1,90 | 1,82 | 1,82 | -3,19% | 82.420,00 |
| 02.06.2026 | 1,94 | 1,96 | 1,85 | 1,88 | -5,53% | 79.637,00 |
| 01.06.2026 | 2,18 | 2,25 | 1,91 | 1,99 | -1,49% | 155.415,00 |
| 29.05.2026 | 2,10 | 2,18 | 1,96 | 2,02 | -2,88% | 102.431,00 |
| 28.05.2026 | 2,10 | 2,19 | 1,97 | 2,08 | -1,42% | 133.432,00 |
| 27.05.2026 | 2,28 | 2,50 | 2,03 | 2,11 | -4,09% | 153.952,00 |
| 26.05.2026 | 2,42 | 2,50 | 2,15 | 2,20 | -7,56% | 155.471,00 |
| 22.05.2026 | 2,79 | 2,79 | 2,36 | 2,38 | -1,65% | 57.536,00 |
| 21.05.2026 | 2,44 | 2,52 | 2,32 | 2,42 | -3,20% | 113.203,00 |
| 20.05.2026 | 2,39 | 2,62 | 2,39 | 2,50 | 4,17% | 56.253,00 |
| 19.05.2026 | 2,43 | 2,49 | 2,31 | 2,40 | -1,23% | 57.735,00 |
| 18.05.2026 | 2,60 | 2,81 | 2,34 | 2,43 | -7,25% | 113.847,00 |
| 15.05.2026 | 2,94 | 2,96 | 2,61 | 2,62 | -9,66% | 85.696,00 |
| 14.05.2026 | 2,85 | 3,04 | 2,83 | 2,90 | -2,68% | 35.656,00 |
| 13.05.2026 | 2,89 | 3,05 | 2,74 | 2,98 | 3,11% | 95.634,00 |
| 12.05.2026 | 2,86 | 3,09 | 2,85 | 2,89 | -2,86% | 122.574,00 |
| 11.05.2026 | 3,27 | 3,35 | 2,90 | 2,98 | -9,85% | 687.930,00 |
| 08.05.2026 | 3,42 | 3,43 | 3,19 | 3,30 | -1,20% | 69.790,00 |
| 07.05.2026 | 2,98 | 3,42 | 2,84 | 3,34 | 11,71% | 156.869,00 |
| 06.05.2026 | 3,08 | 3,15 | 2,91 | 2,99 | -2,61% | 104.708,00 |
| 05.05.2026 | 2,98 | 3,08 | 2,81 | 3,07 | 4,07% | 38.988,00 |
| 04.05.2026 | 2,98 | 3,06 | 2,91 | 2,95 | -1,67% | 49.131,00 |
| 01.05.2026 | 2,94 | 3,13 | 2,85 | 3,00 | 2,04% | 93.666,00 |
| 30.04.2026 | 2,85 | 2,96 | 2,76 | 2,94 | 2,08% | 94.861,00 |
| 29.04.2026 | 2,79 | 2,97 | 2,64 | 2,88 | -0,69% | 104.675,00 |
| 28.04.2026 | 2,80 | 3,19 | 2,75 | 2,90 | 1,75% | 117.322,00 |
| 27.04.2026 | 2,99 | 3,19 | 2,78 | 2,85 | -4,04% | 237.031,00 |
| 24.04.2026 | 2,65 | 3,09 | 2,48 | 2,97 | 17,39% | 283.692,00 |
| 23.04.2026 | 2,80 | 2,95 | 2,41 | 2,53 | -8,99% | 202.802,00 |
| 22.04.2026 | 2,38 | 2,79 | 2,30 | 2,78 | 22,74% | 202.601,00 |
| 21.04.2026 | 2,66 | 2,66 | 2,24 | 2,27 | -13,55% | 310.918,00 |
| 20.04.2026 | 2,49 | 3,10 | 2,40 | 2,62 | 13,42% | 1.011.466,00 |
| 17.04.2026 | 2,20 | 2,32 | 2,10 | 2,31 | 7,44% | 66.442,00 |