0,188$
-1,57%
Echtzeit-Aktienkurs Akari Therapeutics PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Akari Therapeutics PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 1,28 | 1,39 | 1,28 | 1,38 | -1,43% | 8.083,00 |
| 01.05.2025 | 1,43 | 1,43 | 1,38 | 1,40 | -2,78% | 2.516,00 |
| 30.04.2025 | 1,42 | 1,48 | 1,32 | 1,44 | 5,11% | 27.826,00 |
| 29.04.2025 | 1,40 | 1,40 | 1,30 | 1,37 | -2,14% | 6.729,00 |
| 28.04.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -2,10% | 6.085,00 |
| 25.04.2025 | 1,46 | 1,48 | 1,43 | 1,43 | -2,05% | 2.521,00 |
| 24.04.2025 | 1,45 | 1,49 | 1,40 | 1,46 | 0,48% | 63.587,00 |
| 23.04.2025 | 1,24 | 1,45 | 1,24 | 1,45 | 6,84% | 31.106,00 |
| 22.04.2025 | 1,27 | 1,58 | 1,18 | 1,36 | 6,25% | 202.835,00 |
| 21.04.2025 | 1,29 | 1,29 | 1,03 | 1,28 | 6,22% | 91.273,00 |
| 17.04.2025 | 1,10 | 1,28 | 1,10 | 1,21 | 9,55% | 17.294,00 |
| 16.04.2025 | 1,19 | 1,19 | 1,10 | 1,10 | -8,26% | 10.098,00 |
| 15.04.2025 | 1,27 | 1,27 | 1,12 | 1,20 | 7,73% | 3.403,00 |
| 14.04.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 4,02% | 4.993,00 |
| 11.04.2025 | 1,15 | 1,15 | 1,07 | 1,07 | -3,60% | 11.105,00 |
| 10.04.2025 | 1,06 | 1,18 | 1,06 | 1,11 | -6,72% | 16.913,00 |
| 09.04.2025 | 1,10 | 1,21 | 1,08 | 1,19 | 3,48% | 36.719,00 |
| 08.04.2025 | 1,13 | 1,27 | 1,13 | 1,15 | -0,86% | 29.023,00 |
| 07.04.2025 | 1,07 | 1,16 | 1,01 | 1,16 | 4,04% | 19.025,00 |
| 04.04.2025 | 1,16 | 1,16 | 1,05 | 1,12 | -6,30% | 15.545,00 |
| 03.04.2025 | 1,15 | 1,23 | 1,11 | 1,19 | 8,18% | 6.395,00 |
| 02.04.2025 | 1,15 | 1,17 | 1,10 | 1,10 | 0,00% | 10.871,00 |
| 01.04.2025 | 1,28 | 1,28 | 1,10 | 1,10 | -11,29% | 8.016,00 |
| 31.03.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -2,36% | 16.711,00 |
| 28.03.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -2,31% | 3.098,00 |
| 27.03.2025 | 1,26 | 1,36 | 1,26 | 1,30 | -0,38% | 3.093,00 |
| 26.03.2025 | 1,39 | 1,41 | 1,28 | 1,31 | -10,62% | 34.349,00 |
| 25.03.2025 | 1,45 | 1,50 | 1,38 | 1,46 | 0,69% | 18.126,00 |
| 24.03.2025 | 1,56 | 1,56 | 1,45 | 1,45 | -5,23% | 16.598,00 |
| 21.03.2025 | 1,45 | 1,55 | 1,43 | 1,53 | 2,00% | 27.531,00 |
| 20.03.2025 | 1,30 | 1,73 | 1,27 | 1,50 | 20,00% | 184.738,00 |
| 19.03.2025 | 1,36 | 1,37 | 1,25 | 1,25 | -3,85% | 19.444,00 |
| 18.03.2025 | 1,13 | 1,37 | 1,13 | 1,30 | 18,18% | 81.124,00 |
| 17.03.2025 | 1,09 | 1,12 | 1,02 | 1,10 | 1,85% | 57.307,00 |
| 14.03.2025 | 0,96 | 1,08 | 0,93 | 1,08 | 18,94% | 10.176,00 |
| 13.03.2025 | 0,95 | 0,96 | 0,91 | 0,91 | -2,37% | 12.001,00 |
| 12.03.2025 | 0,96 | 0,96 | 0,89 | 0,93 | 3,45% | 2.218,00 |
| 11.03.2025 | 0,95 | 0,96 | 0,90 | 0,90 | -0,11% | 17.814,00 |
| 10.03.2025 | 0,95 | 0,96 | 0,89 | 0,90 | -2,70% | 13.260,00 |
| 07.03.2025 | 0,89 | 0,96 | 0,89 | 0,93 | 2,10% | 1.079,00 |
| 06.03.2025 | 1,00 | 1,00 | 0,90 | 0,91 | 1,80% | 25.099,00 |
| 05.03.2025 | 0,98 | 0,98 | 0,89 | 0,89 | -5,32% | 23.103,00 |
| 04.03.2025 | 0,97 | 0,97 | 0,90 | 0,94 | 0,32% | 29.147,00 |
| 03.03.2025 | 0,85 | 0,97 | 0,85 | 0,94 | 7,70% | 92.848,00 |
| 28.02.2025 | 0,90 | 0,92 | 0,86 | 0,87 | -3,33% | 27.148,00 |
| 27.02.2025 | 1,05 | 1,05 | 0,90 | 0,90 | -2,17% | 18.784,00 |
| 26.02.2025 | 1,04 | 1,04 | 0,91 | 0,92 | 1,10% | 6.632,00 |
| 25.02.2025 | 1,00 | 1,11 | 0,91 | 0,91 | -9,00% | 45.594,00 |
| 24.02.2025 | 0,97 | 1,00 | 0,94 | 1,00 | 3,09% | 10.629,00 |
| 21.02.2025 | 1,03 | 1,05 | 0,95 | 0,97 | -8,06% | 29.967,00 |
| 20.02.2025 | 1,04 | 1,08 | 1,04 | 1,06 | -0,47% | 4.699,00 |
| 19.02.2025 | 1,05 | 1,07 | 1,01 | 1,06 | 5,26% | 17.144,00 |
| 18.02.2025 | 1,08 | 1,09 | 1,00 | 1,01 | -6,76% | 73.943,00 |
| 14.02.2025 | 1,08 | 1,11 | 1,06 | 1,08 | -0,64% | 14.566,00 |
| 13.02.2025 | 1,13 | 1,13 | 1,06 | 1,09 | -8,66% | 37.485,00 |
| 12.02.2025 | 1,10 | 1,19 | 1,06 | 1,19 | 8,18% | 10.872,00 |
| 11.02.2025 | 1,16 | 1,33 | 1,10 | 1,10 | -1,79% | 36.932,00 |
| 10.02.2025 | 1,17 | 1,30 | 1,12 | 1,12 | -9,68% | 44.478,00 |
| 07.02.2025 | 1,25 | 1,30 | 1,22 | 1,24 | -2,36% | 6.589,00 |
| 06.02.2025 | 1,19 | 1,35 | 1,12 | 1,27 | 11,40% | 34.418,00 |
| 05.02.2025 | 1,14 | 1,27 | 1,10 | 1,14 | -2,56% | 47.706,00 |
| 04.02.2025 | 1,17 | 1,25 | 1,15 | 1,17 | -1,68% | 10.918,00 |
| 03.02.2025 | 1,10 | 1,30 | 1,10 | 1,19 | 9,17% | 87.481,00 |
| 31.01.2025 | 1,22 | 1,39 | 1,07 | 1,09 | -19,26% | 81.883,00 |
| 30.01.2025 | 1,36 | 1,38 | 1,31 | 1,35 | 0,30% | 7.793,00 |
| 29.01.2025 | 1,38 | 1,40 | 1,35 | 1,35 | 1,20% | 15.559,00 |
| 28.01.2025 | 1,34 | 1,35 | 1,18 | 1,33 | 3,10% | 21.578,00 |
| 27.01.2025 | 1,18 | 1,32 | 1,13 | 1,29 | 11,40% | 23.398,00 |
| 24.01.2025 | 1,17 | 1,28 | 1,14 | 1,16 | -5,08% | 9.927,00 |
| 23.01.2025 | 1,22 | 1,22 | 1,18 | 1,22 | -3,17% | 8.716,00 |
| 22.01.2025 | 1,29 | 1,29 | 1,21 | 1,26 | -2,33% | 32.606,00 |
| 21.01.2025 | 1,16 | 1,31 | 1,16 | 1,29 | 8,49% | 11.174,00 |
| 17.01.2025 | 1,18 | 1,22 | 1,15 | 1,19 | -0,92% | 10.257,00 |
| 16.01.2025 | 1,25 | 1,26 | 1,15 | 1,20 | -4,00% | 7.061,00 |
| 15.01.2025 | 1,15 | 1,27 | 1,15 | 1,25 | 8,70% | 12.404,00 |
| 14.01.2025 | 1,13 | 1,19 | 1,13 | 1,15 | -4,96% | 13.839,00 |
| 13.01.2025 | 1,19 | 1,24 | 1,14 | 1,21 | -0,41% | 23.739,00 |
| 10.01.2025 | 1,22 | 1,22 | 1,15 | 1,22 | -5,08% | 41.426,00 |
| 08.01.2025 | 1,38 | 1,39 | 1,28 | 1,28 | -9,22% | 24.261,00 |
| 07.01.2025 | 1,39 | 1,46 | 1,31 | 1,41 | 2,17% | 40.376,00 |
| 06.01.2025 | 1,34 | 1,41 | 1,30 | 1,38 | 5,34% | 51.232,00 |
| 03.01.2025 | 1,18 | 1,33 | 1,17 | 1,31 | 8,26% | 54.648,00 |
| 02.01.2025 | 1,23 | 1,28 | 1,10 | 1,21 | -0,82% | 421.515,00 |
| 31.12.2024 | 1,03 | 1,26 | 1,00 | 1,22 | 22,00% | 149.132,00 |
| 30.12.2024 | 0,97 | 1,07 | 0,97 | 1,00 | 3,31% | 66.417,00 |
| 27.12.2024 | 0,99 | 1,05 | 0,97 | 0,97 | -1,22% | 95.614,00 |
| 26.12.2024 | 1,02 | 1,13 | 0,98 | 0,98 | 0,00% | 85.607,00 |
| 24.12.2024 | 1,12 | 1,12 | 0,98 | 0,98 | 3,16% | 31.247,00 |
| 23.12.2024 | 0,94 | 1,03 | 0,94 | 0,95 | -2,06% | 66.733,00 |
| 20.12.2024 | 0,98 | 1,01 | 0,95 | 0,97 | -3,00% | 36.758,00 |
| 19.12.2024 | 0,96 | 1,04 | 0,96 | 1,00 | 4,17% | 42.885,00 |
| 18.12.2024 | 1,00 | 1,02 | 0,96 | 0,96 | -4,00% | 81.478,00 |
| 17.12.2024 | 1,13 | 1,13 | 1,00 | 1,00 | 1,21% | 27.860,00 |
| 16.12.2024 | 1,01 | 1,01 | 0,95 | 0,99 | 1,54% | 66.603,00 |
| 13.12.2024 | 0,95 | 1,03 | 0,95 | 0,97 | 2,42% | 105.905,00 |
| 12.12.2024 | 0,98 | 1,16 | 0,95 | 0,95 | -3,06% | 64.054,00 |
| 11.12.2024 | 0,98 | 1,04 | 0,98 | 0,98 | -2,00% | 34.352,00 |
| 10.12.2024 | 1,12 | 1,17 | 0,93 | 1,00 | -14,53% | 96.331,00 |
| 09.12.2024 | 1,23 | 1,34 | 1,10 | 1,17 | -9,30% | 58.431,00 |
| 06.12.2024 | 1,31 | 1,38 | 1,25 | 1,29 | 1,57% | 6.274,00 |