0,303$
-25,19%
Echtzeit-Aktienkurs Altamira Therapeutics Ltd
Bid:
Ask:
Aktienkurse zur Altamira Therapeutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 3,08 | 3,09 | 3,00 | 3,05 | -1,77% | 174.066,00 |
| 22.07.2021 | 3,32 | 3,35 | 3,08 | 3,10 | -5,20% | 391.887,00 |
| 21.07.2021 | 3,01 | 3,33 | 2,97 | 3,27 | 7,92% | 1.008.449,00 |
| 20.07.2021 | 2,92 | 3,03 | 2,91 | 3,03 | 4,12% | 186.813,00 |
| 19.07.2021 | 2,89 | 2,99 | 2,80 | 2,91 | -1,02% | 286.252,00 |
| 16.07.2021 | 3,02 | 3,04 | 2,91 | 2,94 | -2,65% | 309.479,00 |
| 15.07.2021 | 3,08 | 3,14 | 2,93 | 3,02 | -4,13% | 615.413,00 |
| 14.07.2021 | 3,60 | 3,63 | 3,13 | 3,15 | -0,63% | 2.801.031,00 |
| 13.07.2021 | 3,26 | 3,28 | 3,15 | 3,17 | -1,55% | 194.879,00 |
| 12.07.2021 | 3,26 | 3,27 | 3,20 | 3,22 | -1,83% | 82.004,00 |
| 09.07.2021 | 3,33 | 3,42 | 3,21 | 3,28 | 2,82% | 179.084,00 |
| 08.07.2021 | 3,03 | 3,20 | 3,01 | 3,19 | -0,31% | 328.022,00 |
| 07.07.2021 | 3,41 | 3,41 | 3,13 | 3,20 | -7,78% | 454.557,00 |
| 06.07.2021 | 3,63 | 3,69 | 3,41 | 3,47 | -3,07% | 1.213.223,00 |
| 02.07.2021 | 3,55 | 3,61 | 3,47 | 3,58 | 0,28% | 252.904,00 |
| 01.07.2021 | 3,61 | 3,63 | 3,51 | 3,57 | 0,00% | 298.046,00 |
| 30.06.2021 | 3,51 | 3,60 | 3,41 | 3,57 | 1,42% | 428.598,00 |
| 29.06.2021 | 3,67 | 3,71 | 3,49 | 3,52 | -3,83% | 320.478,00 |
| 28.06.2021 | 3,73 | 3,75 | 3,58 | 3,66 | 0,00% | 458.925,00 |
| 25.06.2021 | 3,48 | 3,75 | 3,48 | 3,66 | 3,98% | 1.039.704,00 |
| 24.06.2021 | 3,51 | 3,55 | 3,44 | 3,52 | 0,28% | 203.121,00 |
| 23.06.2021 | 3,39 | 3,56 | 3,38 | 3,51 | 3,85% | 489.031,00 |
| 22.06.2021 | 3,57 | 3,57 | 3,31 | 3,38 | -6,37% | 874.689,00 |
| 21.06.2021 | 3,79 | 4,13 | 3,45 | 3,61 | 8,73% | 15.083.682,00 |
| 18.06.2021 | 3,28 | 3,40 | 3,26 | 3,32 | 0,61% | 389.766,00 |
| 17.06.2021 | 3,39 | 3,43 | 3,30 | 3,30 | -4,07% | 180.256,00 |
| 16.06.2021 | 3,37 | 3,56 | 3,34 | 3,44 | 1,47% | 976.497,00 |
| 15.06.2021 | 3,56 | 3,58 | 3,35 | 3,39 | -4,24% | 260.635,00 |
| 14.06.2021 | 3,55 | 3,59 | 3,48 | 3,54 | -1,94% | 648.904,00 |
| 11.06.2021 | 3,54 | 3,63 | 3,50 | 3,61 | 3,74% | 342.323,00 |
| 10.06.2021 | 3,58 | 3,65 | 3,46 | 3,48 | -1,97% | 330.494,00 |
| 09.06.2021 | 3,60 | 3,75 | 3,55 | 3,55 | -2,74% | 437.070,00 |
| 08.06.2021 | 3,64 | 3,66 | 3,48 | 3,65 | 2,82% | 558.291,00 |
| 07.06.2021 | 3,53 | 3,69 | 3,50 | 3,55 | 2,31% | 802.722,00 |
| 04.06.2021 | 3,72 | 3,72 | 3,41 | 3,47 | -8,44% | 3.204.121,00 |
| 03.06.2021 | 3,88 | 4,58 | 3,61 | 3,79 | 2,71% | 15.638.628,00 |
| 02.06.2021 | 3,50 | 3,82 | 3,50 | 3,69 | 4,53% | 515.057,00 |
| 01.06.2021 | 3,60 | 3,66 | 3,45 | 3,53 | -1,67% | 441.184,00 |
| 28.05.2021 | 3,45 | 3,77 | 3,45 | 3,59 | 2,87% | 1.414.535,00 |
| 27.05.2021 | 3,33 | 3,52 | 3,30 | 3,49 | 6,08% | 549.570,00 |
| 26.05.2021 | 3,21 | 3,37 | 3,16 | 3,29 | 2,17% | 430.223,00 |
| 25.05.2021 | 3,27 | 3,30 | 3,16 | 3,22 | -0,31% | 268.355,00 |
| 24.05.2021 | 3,30 | 3,36 | 3,18 | 3,23 | -2,12% | 277.518,00 |
| 21.05.2021 | 3,38 | 3,54 | 3,26 | 3,30 | -0,90% | 1.248.160,00 |
| 20.05.2021 | 3,36 | 3,41 | 3,28 | 3,33 | -0,89% | 300.636,00 |
| 19.05.2021 | 3,20 | 3,37 | 3,15 | 3,36 | 3,38% | 533.614,00 |
| 18.05.2021 | 3,18 | 3,34 | 3,14 | 3,25 | 1,56% | 607.641,00 |
| 17.05.2021 | 3,04 | 3,22 | 3,04 | 3,20 | 2,89% | 353.349,00 |
| 14.05.2021 | 3,17 | 3,19 | 3,03 | 3,11 | 3,32% | 629.354,00 |
| 13.05.2021 | 3,26 | 3,26 | 2,88 | 3,01 | -6,23% | 712.047,00 |
| 12.05.2021 | 3,20 | 3,45 | 3,13 | 3,21 | 1,58% | 3.326.237,00 |
| 11.05.2021 | 3,05 | 3,26 | 3,04 | 3,16 | -4,53% | 511.230,00 |
| 10.05.2021 | 3,17 | 3,35 | 2,97 | 3,31 | -1,05% | 2.059.812,00 |
| 07.05.2021 | 3,05 | 4,34 | 3,01 | 3,35 | 16,55% | 38.850.382,00 |
| 06.05.2021 | 2,86 | 3,06 | 2,78 | 2,87 | -1,03% | 1.373.442,00 |
| 05.05.2021 | 3,06 | 3,17 | 2,86 | 2,90 | -8,52% | 927.609,00 |
| 04.05.2021 | 3,35 | 3,35 | 3,04 | 3,17 | -7,31% | 626.292,00 |
| 03.05.2021 | 3,47 | 3,50 | 3,35 | 3,42 | -3,39% | 306.234,00 |
| 30.04.2021 | 3,47 | 3,67 | 3,44 | 3,54 | 0,57% | 325.057,00 |
| 29.04.2021 | 3,50 | 3,53 | 3,32 | 3,52 | 1,44% | 313.040,00 |
| 28.04.2021 | 3,43 | 3,50 | 3,35 | 3,47 | 1,17% | 384.486,00 |
| 27.04.2021 | 3,38 | 3,47 | 3,32 | 3,43 | 0,59% | 431.284,00 |
| 26.04.2021 | 3,42 | 3,42 | 3,22 | 3,41 | 2,10% | 642.721,00 |
| 23.04.2021 | 3,08 | 3,38 | 3,01 | 3,34 | 8,44% | 1.105.349,00 |
| 22.04.2021 | 3,00 | 3,18 | 2,90 | 3,08 | 3,01% | 991.623,00 |
| 21.04.2021 | 2,99 | 3,08 | 2,90 | 2,99 | 6,79% | 1.088.482,00 |
| 20.04.2021 | 3,37 | 3,43 | 2,76 | 2,80 | -18,37% | 2.873.021,00 |
| 19.04.2021 | 3,48 | 3,52 | 3,32 | 3,43 | -2,00% | 694.752,00 |
| 16.04.2021 | 3,55 | 3,59 | 3,32 | 3,50 | -0,57% | 939.698,00 |
| 15.04.2021 | 3,77 | 3,80 | 3,51 | 3,52 | -5,63% | 1.039.464,00 |
| 14.04.2021 | 4,00 | 4,14 | 3,70 | 3,73 | -13,26% | 2.242.719,00 |
| 13.04.2021 | 4,08 | 4,49 | 3,77 | 4,30 | 0,00% | 9.121.574,00 |
| 12.04.2021 | 5,28 | 5,45 | 4,16 | 4,30 | -0,23% | 56.137.310,00 |
| 09.04.2021 | 3,81 | 4,36 | 3,76 | 4,31 | 10,80% | 12.092.939,00 |
| 08.04.2021 | 3,36 | 4,38 | 3,34 | 3,89 | 20,81% | 49.601.331,00 |
| 07.04.2021 | 3,30 | 3,40 | 3,15 | 3,22 | -3,01% | 467.106,00 |
| 06.04.2021 | 3,12 | 3,53 | 3,08 | 3,32 | 7,44% | 5.377.730,00 |
| 05.04.2021 | 3,21 | 3,25 | 3,01 | 3,09 | -9,65% | 1.126.805,00 |
| 01.04.2021 | 3,59 | 3,63 | 3,31 | 3,42 | -1,72% | 670.336,00 |
| 31.03.2021 | 3,23 | 3,49 | 3,23 | 3,48 | 7,74% | 662.963,00 |
| 30.03.2021 | 3,13 | 3,44 | 2,96 | 3,23 | 3,86% | 642.027,00 |
| 29.03.2021 | 3,40 | 3,44 | 3,10 | 3,11 | -7,99% | 617.140,00 |
| 26.03.2021 | 3,54 | 3,58 | 3,30 | 3,38 | -0,88% | 460.524,00 |
| 25.03.2021 | 3,30 | 3,50 | 3,25 | 3,41 | -2,01% | 774.091,00 |
| 24.03.2021 | 3,66 | 3,82 | 3,44 | 3,48 | -3,87% | 524.800,00 |
| 23.03.2021 | 3,92 | 4,03 | 3,56 | 3,62 | -8,82% | 727.801,00 |
| 22.03.2021 | 4,11 | 4,15 | 3,97 | 3,97 | -1,73% | 472.221,00 |
| 19.03.2021 | 4,04 | 4,42 | 3,95 | 4,04 | 2,02% | 1.753.658,00 |
| 18.03.2021 | 4,08 | 4,54 | 3,95 | 3,96 | -4,35% | 2.731.351,00 |
| 17.03.2021 | 3,93 | 4,20 | 3,80 | 4,14 | 2,99% | 777.892,00 |
| 16.03.2021 | 4,22 | 4,23 | 3,91 | 4,02 | -5,63% | 874.222,00 |
| 15.03.2021 | 4,30 | 4,38 | 4,02 | 4,26 | -3,18% | 2.128.687,00 |
| 12.03.2021 | 3,63 | 4,59 | 3,58 | 4,40 | 10,00% | 6.777.543,00 |
| 11.03.2021 | 4,09 | 4,34 | 3,77 | 4,00 | -9,91% | 4.048.904,00 |
| 10.03.2021 | 4,41 | 4,71 | 4,05 | 4,44 | -14,62% | 6.918.990,00 |
| 09.03.2021 | 4,45 | 6,25 | 4,16 | 5,20 | 52,05% | 58.849.517,00 |
| 08.03.2021 | 3,20 | 4,20 | 3,20 | 3,42 | 8,23% | 19.115.064,00 |
| 05.03.2021 | 2,89 | 4,12 | 2,70 | 3,16 | 12,46% | 18.683.859,00 |
| 04.03.2021 | 3,05 | 3,16 | 2,70 | 2,81 | -6,95% | 488.654,00 |
| 03.03.2021 | 3,35 | 3,41 | 3,02 | 3,02 | -7,65% | 304.292,00 |