2,065$
-0,24%
Echtzeit-Aktienkurs Actuate Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Actuate Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,13 | 2,13 | 1,97 | 2,07 | -0,72% | 19.767,00 |
| 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 |
| 16.04.2026 | 2,24 | 2,40 | 1,92 | 2,15 | 0,00% | 112.093,00 |
| 15.04.2026 | 2,14 | 2,59 | 2,05 | 2,15 | 3,37% | 363.388,00 |
| 14.04.2026 | 1,85 | 2,33 | 1,65 | 2,08 | 14,29% | 613.730,00 |
| 13.04.2026 | 1,72 | 1,84 | 1,58 | 1,82 | 5,81% | 125.005,00 |
| 10.04.2026 | 1,95 | 1,96 | 1,69 | 1,72 | -8,99% | 56.313,00 |
| 09.04.2026 | 1,94 | 1,94 | 1,77 | 1,89 | -1,56% | 85.579,00 |
| 08.04.2026 | 2,13 | 2,19 | 1,90 | 1,92 | -9,43% | 89.177,00 |
| 07.04.2026 | 2,16 | 2,16 | 1,81 | 2,12 | 0,95% | 243.599,00 |
| 06.04.2026 | 2,43 | 2,60 | 2,09 | 2,10 | -15,32% | 137.100,00 |
| 02.04.2026 | 2,45 | 2,60 | 2,34 | 2,48 | -0,40% | 42.825,00 |
| 01.04.2026 | 2,94 | 2,94 | 2,43 | 2,49 | -9,12% | 99.715,00 |
| 31.03.2026 | 2,38 | 2,74 | 2,24 | 2,74 | 18,61% | 113.001,00 |
| 30.03.2026 | 2,15 | 2,34 | 2,09 | 2,31 | 7,44% | 50.057,00 |
| 27.03.2026 | 2,25 | 2,25 | 2,05 | 2,15 | -5,29% | 37.313,00 |
| 26.03.2026 | 2,31 | 2,39 | 2,25 | 2,27 | -2,16% | 43.332,00 |
| 25.03.2026 | 2,28 | 2,35 | 2,15 | 2,32 | 4,98% | 122.216,00 |
| 24.03.2026 | 2,44 | 2,54 | 2,18 | 2,21 | -9,43% | 90.106,00 |
| 23.03.2026 | 2,40 | 2,47 | 2,31 | 2,44 | 3,83% | 40.585,00 |
| 20.03.2026 | 2,64 | 2,70 | 2,27 | 2,35 | -6,00% | 123.666,00 |
| 19.03.2026 | 2,55 | 2,60 | 2,31 | 2,50 | -0,79% | 116.693,00 |
| 18.03.2026 | 2,70 | 2,71 | 2,50 | 2,52 | -9,03% | 63.937,00 |
| 17.03.2026 | 2,61 | 2,80 | 2,61 | 2,77 | 3,36% | 80.309,00 |
| 16.03.2026 | 2,55 | 2,75 | 2,48 | 2,68 | 4,69% | 116.100,00 |
| 13.03.2026 | 2,55 | 2,66 | 2,42 | 2,56 | 0,39% | 120.715,00 |
| 12.03.2026 | 2,45 | 2,59 | 2,33 | 2,55 | 1,19% | 139.223,00 |
| 11.03.2026 | 2,89 | 3,05 | 2,50 | 2,52 | -11,27% | 97.787,00 |
| 10.03.2026 | 2,95 | 3,03 | 2,74 | 2,84 | -3,57% | 49.440,00 |
| 09.03.2026 | 2,89 | 3,11 | 2,64 | 2,95 | 2,97% | 91.362,00 |
| 06.03.2026 | 3,12 | 3,24 | 2,86 | 2,86 | -10,63% | 83.051,00 |
| 05.03.2026 | 3,04 | 3,22 | 2,90 | 3,20 | 4,92% | 82.703,00 |
| 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 |