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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 10,41 | 11,82 | 10,17 | 11,47 | 5,81% | 108.905,00 |
| 03.09.2026 | 10,00 | 11,40 | 9,65 | 10,84 | 6,80% | 61.947,00 |
| 02.09.2026 | 10,09 | 10,40 | 9,60 | 10,15 | -2,12% | 46.499,00 |
| 01.09.2026 | 10,44 | 10,50 | 9,44 | 10,37 | -0,58% | 174.974,00 |
| 31.08.2026 | 10,62 | 11,40 | 9,75 | 10,43 | -2,52% | 81.397,00 |
| 28.08.2026 | 8,93 | 11,08 | 8,80 | 10,70 | 18,76% | 168.626,00 |
| 27.08.2026 | 9,60 | 9,60 | 8,75 | 9,01 | -0,99% | 54.077,00 |
| 26.08.2026 | 7,97 | 9,96 | 7,95 | 9,10 | 15,63% | 254.837,00 |
| 25.08.2026 | 7,97 | 8,10 | 7,69 | 7,87 | 5,35% | 30.408,00 |
| 24.08.2026 | 8,00 | 8,06 | 7,36 | 7,47 | -4,84% | 41.371,00 |
| 21.08.2026 | 8,10 | 8,10 | 7,70 | 7,85 | 0,77% | 10.988,00 |
| 20.08.2026 | 8,10 | 8,10 | 7,69 | 7,79 | -1,39% | 16.537,00 |
| 19.08.2026 | 7,85 | 8,10 | 7,70 | 7,90 | 0,01% | 15.247,00 |
| 18.08.2026 | 7,78 | 8,00 | 7,24 | 7,90 | 5,04% | 104.160,00 |
| 17.08.2026 | 7,68 | 8,10 | 7,04 | 7,52 | -0,27% | 154.760,00 |
| 14.08.2026 | 7,01 | 7,99 | 6,51 | 7,54 | 7,71% | 164.324,00 |
| 13.08.2026 | 7,49 | 7,50 | 6,91 | 7,00 | -2,51% | 30.659,00 |
| 12.08.2026 | 7,58 | 7,60 | 7,00 | 7,18 | -7,12% | 56.336,00 |
| 11.08.2026 | 7,64 | 7,77 | 7,53 | 7,73 | 2,66% | 11.443,00 |
| 10.08.2026 | 7,08 | 7,97 | 7,08 | 7,53 | 7,57% | 25.323,00 |
| 07.08.2026 | 7,98 | 8,03 | 7,00 | 7,00 | -13,37% | 68.965,00 |
| 06.08.2026 | 7,88 | 8,09 | 7,31 | 8,08 | 7,73% | 11.036,00 |
| 05.08.2026 | 7,97 | 8,10 | 7,20 | 7,50 | -3,72% | 21.848,00 |
| 04.08.2026 | 7,39 | 7,87 | 7,37 | 7,79 | 5,84% | 8.717,00 |
| 03.08.2026 | 7,74 | 7,74 | 7,19 | 7,36 | -6,36% | 24.071,00 |
| 31.07.2026 | 7,80 | 8,10 | 7,80 | 7,86 | -1,75% | 14.598,00 |
| 30.07.2026 | 8,00 | 8,63 | 7,72 | 8,00 | -3,03% | 69.141,00 |
| 29.07.2026 | 8,15 | 8,43 | 8,15 | 8,25 | -2,14% | 3.532,00 |
| 28.07.2026 | 8,75 | 8,76 | 8,05 | 8,43 | -0,35% | 29.056,00 |
| 27.07.2026 | 9,48 | 9,54 | 8,08 | 8,46 | -2,76% | 52.722,00 |
| 24.07.2026 | 8,88 | 9,55 | 8,42 | 8,70 | -6,45% | 28.115,00 |
| 23.07.2026 | 9,11 | 10,03 | 9,11 | 9,30 | -5,20% | 16.815,00 |
| 22.07.2026 | 9,06 | 10,10 | 8,71 | 9,81 | 5,54% | 42.601,00 |
| 21.07.2026 | 11,25 | 12,44 | 9,05 | 9,30 | -12,80% | 70.018,00 |
| 20.07.2026 | 11,49 | 12,49 | 10,66 | 10,66 | -3,18% | 53.981,00 |
| 17.07.2026 | 11,50 | 11,64 | 10,70 | 11,01 | -4,26% | 42.193,00 |
| 16.07.2026 | 12,10 | 12,54 | 11,50 | 11,50 | -4,72% | 35.961,00 |
| 15.07.2026 | 13,01 | 13,42 | 11,50 | 12,07 | -10,06% | 27.771,00 |
| 14.07.2026 | 13,01 | 13,70 | 13,01 | 13,42 | 0,15% | 41.390,00 |
| 13.07.2026 | 13,79 | 15,00 | 12,66 | 13,40 | -3,46% | 89.975,00 |
| 10.07.2026 | 13,04 | 13,89 | 12,50 | 13,88 | 5,47% | 61.580,00 |
| 09.07.2026 | 13,92 | 14,20 | 12,50 | 13,16 | -7,39% | 14.979,00 |
| 08.07.2026 | 14,81 | 15,25 | 13,41 | 14,21 | -8,20% | 64.245,00 |
| 07.07.2026 | 10,89 | 15,50 | 10,80 | 15,48 | 42,02% | 150.943,00 |
| 06.07.2026 | 10,78 | 11,65 | 9,80 | 10,90 | 4,71% | 159.979,00 |
| 02.07.2026 | 10,60 | 11,11 | 9,31 | 10,41 | 1,56% | 72.547,00 |
| 01.07.2026 | 10,29 | 11,86 | 10,20 | 10,25 | 0,05% | 39.113,00 |
| 30.06.2026 | 9,75 | 11,00 | 9,20 | 10,25 | 5,73% | 265.093,00 |
| 29.06.2026 | 10,14 | 11,77 | 9,66 | 9,69 | -9,69% | 211.934,00 |
| 26.06.2026 | 9,37 | 10,74 | 9,26 | 10,73 | 12,71% | 92.842,00 |
| 25.06.2026 | 10,52 | 11,09 | 9,50 | 9,52 | -11,48% | 137.912,00 |
| 24.06.2026 | 11,90 | 11,90 | 10,55 | 10,76 | -8,78% | 28.650,00 |
| 23.06.2026 | 11,01 | 12,21 | 10,71 | 11,79 | 4,99% | 60.278,00 |
| 22.06.2026 | 11,47 | 11,79 | 10,56 | 11,23 | 2,65% | 204.558,00 |
| 18.06.2026 | 12,02 | 12,80 | 10,61 | 10,94 | -8,83% | 67.632,00 |
| 17.06.2026 | 12,71 | 13,97 | 11,95 | 12,00 | -7,69% | 120.842,00 |
| 16.06.2026 | 13,45 | 13,45 | 12,64 | 13,00 | -1,29% | 34.948,00 |
| 15.06.2026 | 13,40 | 14,05 | 12,68 | 13,17 | -1,72% | 61.953,00 |
| 12.06.2026 | 14,23 | 15,72 | 13,31 | 13,40 | -9,58% | 112.886,00 |
| 11.06.2026 | 14,14 | 15,07 | 14,14 | 14,82 | 1,30% | 82.581,00 |
| 10.06.2026 | 14,68 | 15,90 | 14,11 | 14,63 | -2,47% | 39.029,00 |
| 09.06.2026 | 15,60 | 15,91 | 14,48 | 15,00 | -2,88% | 16.419,00 |
| 08.06.2026 | 15,08 | 15,94 | 15,08 | 15,45 | 2,49% | 21.119,00 |
| 05.06.2026 | 15,88 | 16,10 | 14,01 | 15,07 | -4,86% | 60.254,00 |
| 04.06.2026 | 14,99 | 16,11 | 14,41 | 15,84 | 5,71% | 69.404,00 |
| 03.06.2026 | 14,19 | 16,05 | 13,05 | 14,99 | 2,43% | 59.689,00 |
| 02.06.2026 | 13,69 | 16,20 | 13,40 | 14,63 | 8,94% | 265.541,00 |
| 01.06.2026 | 15,53 | 16,72 | 13,00 | 13,43 | -18,26% | 195.810,00 |
| 29.05.2026 | 24,98 | 25,95 | 15,65 | 16,43 | -25,49% | 546.675,00 |
| 28.05.2026 | 15,82 | 29,32 | 15,30 | 22,05 | 38,46% | 1.663.086,00 |
| 27.05.2026 | 16,65 | 17,97 | 14,50 | 15,93 | -10,58% | 492.170,00 |
| 26.05.2026 | 13,75 | 20,16 | 13,66 | 17,81 | -2,52% | 2.536.623,00 |
| 22.05.2026 | 9,92 | 18,99 | 8,58 | 18,27 | 255,45% | 34.043.144,00 |
| 21.05.2026 | 3,15 | 5,18 | 3,15 | 5,14 | 49,85% | 6.266.254,00 |
| 20.05.2026 | 3,73 | 3,95 | 3,43 | 3,43 | -8,29% | 16.973,00 |
| 19.05.2026 | 3,34 | 3,88 | 3,26 | 3,74 | 6,86% | 26.310,00 |
| 18.05.2026 | 3,39 | 3,67 | 3,39 | 3,50 | 0,29% | 9.769,00 |
| 15.05.2026 | 3,70 | 3,70 | 3,44 | 3,49 | -5,68% | 13.242,00 |
| 14.05.2026 | 3,40 | 3,77 | 3,12 | 3,70 | 17,46% | 40.286,00 |
| 13.05.2026 | 3,06 | 3,99 | 3,06 | 3,15 | 2,94% | 72.055,00 |
| 12.05.2026 | 5,24 | 5,24 | 3,02 | 3,06 | -40,58% | 109.190,00 |
| 11.05.2026 | 5,81 | 6,19 | 5,02 | 5,15 | -17,60% | 17.206,00 |
| 08.05.2026 | 6,13 | 6,58 | 6,13 | 6,25 | -5,02% | 4.281,00 |
| 07.05.2026 | 5,90 | 6,59 | 5,86 | 6,58 | 13,06% | 11.981,00 |
| 06.05.2026 | 5,55 | 6,15 | 5,36 | 5,82 | 3,56% | 12.315,00 |
| 05.05.2026 | 5,68 | 6,52 | 5,21 | 5,62 | -6,18% | 51.259,00 |
| 04.05.2026 | 5,75 | 6,10 | 5,61 | 5,99 | 9,51% | 8.285,00 |
| 01.05.2026 | 5,58 | 5,62 | 5,22 | 5,47 | 1,30% | 56.904,00 |
| 30.04.2026 | 5,29 | 5,88 | 5,29 | 5,40 | 3,05% | 63.000,00 |
| 29.04.2026 | 5,82 | 5,82 | 5,01 | 5,24 | -8,39% | 1.952,00 |
| 28.04.2026 | 5,55 | 5,72 | 5,55 | 5,72 | 2,14% | 2.352,00 |
| 27.04.2026 | 5,54 | 5,92 | 5,45 | 5,60 | -3,45% | 11.066,00 |
| 24.04.2026 | 5,80 | 5,80 | 5,75 | 5,80 | -3,33% | 1.575,00 |
| 23.04.2026 | 5,64 | 6,03 | 5,56 | 6,00 | 3,63% | 24.991,00 |
| 22.04.2026 | 5,82 | 5,93 | 5,40 | 5,79 | -1,36% | 7.153,00 |
| 21.04.2026 | 5,99 | 6,46 | 5,87 | 5,87 | -1,18% | 25.810,00 |
| 20.04.2026 | 4,54 | 6,29 | 4,54 | 5,94 | 2,41% | 734.247,00 |
| 17.04.2026 | 5,15 | 6,00 | 5,08 | 5,80 | 13,28% | 20.306,00 |
| 16.04.2026 | 4,61 | 5,27 | 4,61 | 5,12 | 11,06% | 13.105,00 |
| 15.04.2026 | 4,75 | 4,84 | 4,55 | 4,61 | -0,43% | 9.575,00 |