Holen Sie sich die Stockscreener-App
0.3801
8.29%
0.0291
Vorhandelsmarkt:
.39
0.0099
+2.60%
Akari Therapeutics Plc Adr-Aktien (AKTX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $0.4095 | $0.332 | $0.0775 | 804,251.0 | +8.29% |
| 2025-12-09 | $0.36 | $0.2649 | $0.0951 | 6,023,558.0 | +3.24% |
| 2025-12-08 | $0.355 | $0.335 | $0.02 | 161,924.0 | +0.29% |
| 2025-12-05 | $0.35 | $0.3269 | $0.0231 | 134,980.0 | -1.88% |
| 2025-12-04 | $0.3639 | $0.32 | $0.0439 | 504,286.0 | +1.62% |
| 2025-12-03 | $0.35 | $0.2918 | $0.0582 | 780,094.0 | -1.56% |
| 2025-12-02 | $0.5999 | $0.3166 | $0.2833 | 16,240,755.0 | -14.10% |
| 2025-12-01 | $0.4785 | $0.3983 | $0.0802 | 232,294.0 | -17.33% |
| 2025-11-28 | $0.4958 | $0.4499 | $0.0459 | 59,746.0 | +9.06% |
| 2025-11-26 | $0.4919 | $0.4372 | $0.0547 | 114,390.0 | +0.00% |
| 2025-11-25 | $0.4645 | $0.427 | $0.0375 | 74,418.0 | +0.88% |
| 2025-11-24 | $0.4721 | $0.4164 | $0.0557 | 163,951.0 | -1.76% |
| 2025-11-21 | $0.4743 | $0.444 | $0.0303 | 85,431.0 | -2.66% |
| 2025-11-20 | $0.5499 | $0.45 | $0.0999 | 85,832.0 | -7.30% |
| 2025-11-19 | $0.5436 | $0.4852 | $0.0584 | 94,162.0 | -6.01% |
| 2025-11-18 | $0.5368 | $0.4642 | $0.0726 | 208,235.0 | +12.04% |
| 2025-11-17 | $0.5285 | $0.4654 | $0.0631 | 243,075.0 | -10.44% |
| 2025-11-14 | $0.56 | $0.50 | $0.06 | 184,264.0 | +1.67% |
| 2025-11-13 | $0.573 | $0.51 | $0.063 | 139,816.0 | -4.20% |
| 2025-11-12 | $0.60 | $0.5415 | $0.0585 | 134,687.0 | -8.22% |
| 2025-11-11 | $0.6527 | $0.58 | $0.0727 | 193,252.0 | -5.81% |
Akari Therapeutics Plc Adr-Aktien (AKTX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Akari Therapeutics Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AKTX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Akari Therapeutics Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Akari Therapeutics Plc Adr-Aktien (AKTX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $0.5999 | $0.2649 | $0.335 | 25,686,393.0 | -21.85% |
| 2025-11 | $0.84 | $0.4164 | $0.4236 | 8,682,050.0 | -35.15% |
| 2025-10 | $1.10 | $0.70 | $0.405 | 2,643,017.0 | -25.74% |
| 2025-09 | $1.24 | $0.5714 | $0.6686 | 9,867,803.0 | +32.89% |
| 2025-08 | $1.13 | $0.755 | $0.373 | 916,256.0 | -26.21% |
| 2025-07 | $1.18 | $1.01 | $0.1716 | 498,651.0 | -11.96% |
| 2025-06 | $1.42 | $1.08 | $0.34 | 556,717.0 | -13.34% |
| 2025-05 | $1.47 | $1.18 | $0.2899 | 294,234.0 | -6.25% |
| 2025-04 | $1.58 | $1.01 | $0.57 | 606,657.0 | +16.13% |
| 2025-03 | $1.73 | $0.85 | $0.88 | 667,821.0 | +42.53% |
| 2025-02 | $1.35 | $0.863 | $0.487 | 565,367.0 | -20.18% |
| 2025-01 | $1.46 | $1.07 | $0.39 | 908,938.0 | -10.66% |
Akari Therapeutics Plc Adr-Aktien (AKTX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.46 | $0.93 | $0.5283 | 1,162,689.0 | -17.36% |
| 2024-11 | $3.15 | $0.90 | $2.25 | 1,415,394.0 | -49.58% |
| 2024-10 | $3.70 | $2.10 | $1.60 | 263,187.0 | -18.64% |
| 2024-09 | $3.87 | $2.57 | $1.30 | 361,260.0 | -22.98% |
| 2024-08 | $4.22 | $3.06 | $1.16 | 364,189.0 | -1.03% |
| 2024-07 | $4.40 | $2.68 | $1.72 | 458,795.0 | +43.33% |
| 2024-06 | $3.94 | $1.62 | $2.32 | 676,953.0 | +57.53% |
| 2024-05 | $2.35 | $1.17 | $1.18 | 545,440.0 | +2.63% |
| 2024-04 | $1.85 | $1.08 | $0.7725 | 400,181.0 | -10.46% |
| 2024-03 | $2.44 | $1.66 | $0.78 | 282,872.0 | -20.64% |
| 2024-02 | $2.74 | $2.10 | $0.64 | 98,012.0 | -10.31% |
| 2024-01 | $3.30 | $2.47 | $0.8321 | 242,482.0 | -16.03% |
Akari Therapeutics Plc Adr-Aktien (AKTX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.37 | $2.65 | $0.7234 | 167,470.0 | +5.76% |
| 2023-11 | $3.69 | $2.85 | $0.835 | 174,300.0 | -13.49% |
| 2023-10 | $4.08 | $3.23 | $0.855 | 367,942.0 | -13.67% |
| 2023-09 | $4.39 | $3.00 | $1.39 | 398,990.0 | +25.40% |
| 2023-08 | $3.99 | $0.18 | $3.81 | 5,879,615.0 | +1,162% |
| 2023-07 | $0.25 | $0.1568 | $0.0932 | 16,788,301.0 | +46.82% |
| 2023-06 | $0.19 | $0.1404 | $0.0496 | 7,931,999.0 | -3.90% |
| 2023-05 | $0.2298 | $0.1521 | $0.0777 | 10,779,461.0 | -2.32% |
| 2023-04 | $0.2675 | $0.15 | $0.1175 | 12,294,901.0 | -0.33% |
| 2023-03 | $0.3622 | $0.1415 | $0.2207 | 8,903,567.0 | -47.33% |
| 2023-02 | $0.521 | $0.3281 | $0.1929 | 2,972,567.0 | -26.09% |
| 2023-01 | $0.5499 | $0.38 | $0.1699 | 1,464,763.0 | -0.66% |
0.45%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):