Echtzeit-Aktienkurs Actinium Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Actinium Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 8,25 | 8,43 | 8,06 | 8,15 | 0,49% | 198.907,00 |
| 30.05.2024 | 8,01 | 8,20 | 7,85 | 8,11 | 1,37% | 203.068,00 |
| 29.05.2024 | 8,06 | 8,25 | 8,00 | 8,00 | -2,68% | 164.855,00 |
| 28.05.2024 | 8,59 | 8,59 | 8,11 | 8,22 | -3,29% | 172.394,00 |
| 24.05.2024 | 8,40 | 8,68 | 8,31 | 8,50 | 0,95% | 243.739,00 |
| 23.05.2024 | 8,56 | 8,71 | 8,17 | 8,42 | -2,77% | 277.969,00 |
| 22.05.2024 | 8,79 | 8,81 | 8,20 | 8,66 | -2,26% | 503.609,00 |
| 21.05.2024 | 9,67 | 9,74 | 8,80 | 8,86 | -8,57% | 340.188,00 |
| 20.05.2024 | 9,78 | 9,87 | 9,60 | 9,69 | -1,12% | 141.194,00 |
| 17.05.2024 | 9,84 | 9,95 | 9,46 | 9,80 | -0,51% | 203.837,00 |
| 16.05.2024 | 9,95 | 9,98 | 9,57 | 9,85 | 1,23% | 236.993,00 |
| 15.05.2024 | 9,99 | 10,14 | 9,65 | 9,73 | -1,62% | 370.456,00 |
| 14.05.2024 | 9,06 | 10,24 | 9,06 | 9,89 | 11,63% | 970.071,00 |
| 13.05.2024 | 8,98 | 9,07 | 8,80 | 8,86 | 1,49% | 275.834,00 |
| 10.05.2024 | 8,91 | 9,00 | 8,40 | 8,73 | -1,91% | 196.229,00 |
| 09.05.2024 | 8,68 | 8,97 | 8,54 | 8,90 | 2,18% | 224.438,00 |
| 08.05.2024 | 8,75 | 8,75 | 8,36 | 8,71 | -1,14% | 157.700,00 |
| 07.05.2024 | 8,88 | 8,94 | 8,45 | 8,81 | -0,34% | 227.055,00 |
| 06.05.2024 | 9,00 | 9,00 | 8,35 | 8,84 | -1,34% | 288.175,00 |
| 03.05.2024 | 8,95 | 9,20 | 8,54 | 8,96 | 2,40% | 528.663,00 |
| 02.05.2024 | 7,95 | 8,81 | 7,91 | 8,75 | 12,47% | 682.893,00 |
| 01.05.2024 | 7,68 | 7,96 | 7,61 | 7,78 | 1,04% | 227.262,00 |
| 30.04.2024 | 7,31 | 7,98 | 7,31 | 7,70 | 4,34% | 282.660,00 |
| 29.04.2024 | 6,90 | 7,48 | 6,88 | 7,38 | 7,42% | 244.844,00 |
| 26.04.2024 | 6,58 | 6,92 | 6,49 | 6,87 | 4,73% | 206.378,00 |
| 25.04.2024 | 6,96 | 6,97 | 6,47 | 6,56 | -7,08% | 328.850,00 |
| 24.04.2024 | 6,93 | 7,32 | 6,88 | 7,06 | 1,44% | 153.433,00 |
| 23.04.2024 | 7,03 | 7,43 | 6,85 | 6,96 | -2,93% | 185.256,00 |
| 22.04.2024 | 6,92 | 7,34 | 6,82 | 7,17 | 4,67% | 192.609,00 |
| 19.04.2024 | 6,64 | 7,01 | 6,60 | 6,85 | 2,70% | 347.635,00 |
| 18.04.2024 | 7,26 | 7,51 | 6,66 | 6,67 | -8,00% | 420.871,00 |
| 17.04.2024 | 7,73 | 7,82 | 7,20 | 7,25 | -6,33% | 297.442,00 |
| 16.04.2024 | 8,45 | 8,45 | 7,65 | 7,74 | -8,29% | 373.923,00 |
| 15.04.2024 | 8,95 | 9,10 | 8,28 | 8,44 | -6,22% | 255.522,00 |
| 12.04.2024 | 8,97 | 9,04 | 8,55 | 9,00 | -0,99% | 303.644,00 |
| 11.04.2024 | 9,02 | 9,28 | 9,00 | 9,09 | 1,11% | 461.385,00 |
| 10.04.2024 | 8,79 | 9,15 | 8,72 | 8,99 | 0,11% | 344.890,00 |
| 09.04.2024 | 9,12 | 9,13 | 8,70 | 8,98 | -1,64% | 343.856,00 |
| 08.04.2024 | 9,50 | 9,68 | 8,87 | 9,13 | -4,30% | 432.190,00 |
| 05.04.2024 | 9,03 | 9,57 | 8,84 | 9,54 | 4,49% | 487.033,00 |
| 04.04.2024 | 8,99 | 9,36 | 8,96 | 9,13 | 3,28% | 392.522,00 |
| 03.04.2024 | 8,53 | 9,22 | 8,53 | 8,84 | 2,79% | 402.353,00 |
| 02.04.2024 | 8,37 | 8,78 | 8,30 | 8,60 | 0,47% | 287.889,00 |
| 01.04.2024 | 7,83 | 8,74 | 7,70 | 8,56 | 9,32% | 627.381,00 |
| 28.03.2024 | 7,98 | 8,19 | 7,72 | 7,83 | -1,39% | 557.313,00 |
| 27.03.2024 | 8,08 | 8,34 | 7,89 | 7,94 | -2,22% | 470.357,00 |
| 26.03.2024 | 8,77 | 9,05 | 8,00 | 8,12 | -6,34% | 566.484,00 |
| 25.03.2024 | 9,34 | 9,45 | 8,60 | 8,67 | -5,76% | 549.863,00 |
| 22.03.2024 | 9,15 | 9,86 | 8,88 | 9,20 | 0,99% | 1.780.421,00 |
| 21.03.2024 | 8,70 | 9,30 | 8,63 | 9,11 | 5,93% | 1.690.199,00 |
| 20.03.2024 | 8,20 | 8,70 | 7,90 | 8,60 | 4,75% | 1.088.038,00 |
| 19.03.2024 | 7,60 | 8,50 | 7,30 | 8,21 | 25,54% | 2.036.255,00 |
| 18.03.2024 | 6,98 | 6,98 | 6,35 | 6,54 | -3,11% | 259.951,00 |
| 15.03.2024 | 6,20 | 6,78 | 6,16 | 6,75 | 7,66% | 331.867,00 |
| 14.03.2024 | 6,73 | 6,87 | 6,22 | 6,27 | -6,42% | 194.258,00 |
| 13.03.2024 | 6,57 | 6,75 | 6,48 | 6,70 | 1,67% | 104.131,00 |
| 12.03.2024 | 6,81 | 7,00 | 6,58 | 6,59 | -4,77% | 151.677,00 |
| 11.03.2024 | 7,67 | 7,75 | 6,83 | 6,92 | -9,54% | 244.376,00 |
| 08.03.2024 | 7,61 | 8,03 | 7,51 | 7,65 | 0,53% | 174.888,00 |
| 07.03.2024 | 7,74 | 7,80 | 7,44 | 7,61 | -1,93% | 166.392,00 |
| 06.03.2024 | 7,88 | 8,06 | 7,69 | 7,76 | -0,13% | 90.973,00 |
| 05.03.2024 | 7,75 | 8,00 | 7,52 | 7,77 | -1,40% | 116.037,00 |
| 04.03.2024 | 8,50 | 8,50 | 7,72 | 7,88 | -6,97% | 263.192,00 |
| 01.03.2024 | 8,49 | 8,50 | 8,17 | 8,47 | -0,70% | 217.579,00 |
| 29.02.2024 | 8,49 | 8,78 | 8,21 | 8,53 | 2,65% | 256.160,00 |
| 28.02.2024 | 8,12 | 8,35 | 8,05 | 8,31 | 0,48% | 158.645,00 |
| 27.02.2024 | 8,50 | 8,66 | 7,82 | 8,27 | -0,48% | 462.521,00 |
| 26.02.2024 | 7,00 | 8,40 | 6,96 | 8,31 | 21,14% | 690.914,00 |
| 23.02.2024 | 7,04 | 7,17 | 6,52 | 6,86 | 1,78% | 215.520,00 |
| 22.02.2024 | 6,64 | 6,98 | 6,52 | 6,74 | 1,20% | 140.556,00 |
| 21.02.2024 | 6,95 | 7,06 | 6,52 | 6,66 | -4,03% | 220.755,00 |
| 20.02.2024 | 6,34 | 6,97 | 6,27 | 6,94 | 8,95% | 305.679,00 |
| 16.02.2024 | 5,93 | 6,67 | 5,90 | 6,37 | 8,33% | 339.229,00 |
| 15.02.2024 | 5,68 | 5,92 | 5,61 | 5,88 | 4,07% | 168.276,00 |
| 14.02.2024 | 5,47 | 5,69 | 5,30 | 5,65 | 5,61% | 139.041,00 |
| 13.02.2024 | 5,50 | 5,63 | 5,32 | 5,35 | -5,64% | 205.324,00 |
| 12.02.2024 | 5,43 | 5,81 | 5,43 | 5,67 | 3,85% | 196.773,00 |
| 09.02.2024 | 5,23 | 5,50 | 5,23 | 5,46 | 6,02% | 184.224,00 |
| 08.02.2024 | 5,12 | 5,23 | 5,09 | 5,15 | 0,98% | 76.374,00 |
| 07.02.2024 | 5,24 | 5,25 | 5,10 | 5,10 | -3,59% | 98.823,00 |
| 06.02.2024 | 5,15 | 5,32 | 5,15 | 5,29 | 2,32% | 92.305,00 |
| 05.02.2024 | 5,27 | 5,32 | 5,08 | 5,17 | -2,45% | 120.416,00 |
| 02.02.2024 | 5,49 | 5,50 | 5,29 | 5,30 | -4,68% | 93.272,00 |
| 01.02.2024 | 5,39 | 5,65 | 5,33 | 5,56 | 3,35% | 144.113,00 |
| 31.01.2024 | 5,54 | 5,73 | 5,37 | 5,38 | -3,06% | 166.552,00 |
| 30.01.2024 | 5,91 | 6,09 | 5,55 | 5,55 | -6,41% | 227.527,00 |
| 29.01.2024 | 5,56 | 5,95 | 5,48 | 5,93 | 5,89% | 246.763,00 |
| 26.01.2024 | 5,23 | 5,69 | 5,23 | 5,60 | 6,87% | 296.167,00 |
| 25.01.2024 | 5,11 | 5,28 | 5,00 | 5,24 | 2,95% | 142.768,00 |
| 24.01.2024 | 5,17 | 5,18 | 5,04 | 5,09 | -0,97% | 152.710,00 |
| 23.01.2024 | 5,30 | 5,33 | 5,07 | 5,14 | -3,20% | 109.056,00 |
| 22.01.2024 | 5,00 | 5,32 | 4,97 | 5,31 | 5,78% | 186.583,00 |
| 19.01.2024 | 5,02 | 5,05 | 4,86 | 5,02 | 0,40% | 119.788,00 |
| 18.01.2024 | 5,17 | 5,17 | 4,80 | 5,00 | -4,03% | 275.598,00 |
| 17.01.2024 | 5,24 | 5,31 | 5,09 | 5,21 | -2,43% | 140.610,00 |
| 16.01.2024 | 5,14 | 5,39 | 5,07 | 5,34 | 3,89% | 154.959,00 |
| 12.01.2024 | 5,20 | 5,36 | 5,10 | 5,14 | -0,58% | 165.359,00 |
| 11.01.2024 | 5,37 | 5,38 | 5,11 | 5,17 | -3,18% | 151.876,00 |
| 10.01.2024 | 5,19 | 5,40 | 5,19 | 5,34 | 3,29% | 142.810,00 |
| 09.01.2024 | 5,39 | 5,45 | 5,15 | 5,17 | -5,14% | 234.979,00 |