Akanda Corp AKAN
NASDAQ · Vereinigte Staaten · Prozessindustrie
$2,21-0,36 (-14,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,21 | -14,01 % | $2,57 | $2,57 | $2,20 | 244,50K |
| 2026-09-30 | $2,57 | 0,00 % | $2,53 | $2,58 | $2,46 | 80,90K |
| 2026-09-29 | $2,57 | -9,03 % | $2,82 | $2,82 | $2,54 | 125,40K |
| 2026-09-28 | $2,83 | -7,38 % | $2,95 | $2,96 | $2,80 | 136,50K |
| 2026-09-25 | $3,05 | -2,56 % | $3,09 | $3,15 | $3,05 | 98,10K |
| 2026-09-24 | $3,13 | +0,64 % | $3,02 | $3,20 | $2,95 | 232,80K |
| 2026-09-23 | $3,11 | -3,72 % | $3,15 | $3,24 | $2,97 | 339,30K |
| 2026-09-22 | $3,23 | +5,56 % | $3,23 | $3,45 | $3,12 | 5,20M |
| 2026-09-21 | $3,06 | -4,97 % | $2,98 | $3,13 | $2,96 | 296,30K |
| 2026-09-18 | $3,22 | +9,52 % | $3,22 | $3,58 | $2,82 | 9,52M |
| 2026-09-17 | $2,94 | +8,09 % | $2,90 | $3,25 | $2,82 | 6,68M |
| 2026-09-16 | $2,72 | +2,26 % | $2,70 | $2,87 | $2,66 | 203,40K |
| 2026-09-15 | $2,66 | -4,66 % | $2,75 | $2,83 | $2,64 | 167,50K |
| 2026-09-14 | $2,79 | -9,12 % | $3,04 | $3,05 | $2,73 | 225,90K |
| 2026-09-11 | $3,07 | +2,33 % | $3,09 | $3,31 | $3,03 | 333,00K |
| 2026-09-10 | $3,00 | -7,69 % | $3,24 | $3,33 | $3,00 | 256,70K |
| 2026-09-09 | $3,25 | -0,91 % | $3,28 | $3,35 | $3,16 | 256,90K |
| 2026-09-08 | $3,28 | -2,09 % | $3,47 | $3,48 | $3,21 | 578,00K |
| 2026-09-04 | $3,35 | -8,72 % | $4,36 | $4,44 | $3,27 | 21,66M |
| 2026-09-03 | $3,67 | -1,87 % | $3,78 | $3,78 | $3,65 | 2,30M |
| 2026-09-02 | $3,74 | +1,08 % | $3,68 | $3,78 | $3,43 | 86,80K |
| 2026-09-01 | $3,70 | -9,20 % | $3,90 | $3,90 | $3,63 | 104,20K |
| 2026-08-31 | $4,07 | +4,76 % | $3,81 | $4,12 | $3,78 | 103,10K |
| 2026-08-28 | $3,89 | -8,04 % | $4,15 | $4,23 | $3,75 | 194,00K |
| 2026-08-27 | $4,23 | -0,24 % | $4,18 | $4,33 | $3,97 | 159,30K |
| 2026-08-26 | $4,24 | -14,34 % | $4,40 | $4,43 | $4,05 | 340,60K |
| 2026-08-25 | $4,95 | +33,60 % | $3,66 | $5,20 | $3,60 | 1,61M |
| 2026-08-24 | $3,70 | -4,02 % | $3,89 | $3,91 | $3,64 | 106,60K |
| 2026-08-21 | $3,86 | -1,03 % | $3,96 | $4,00 | $3,77 | 158,70K |
| 2026-08-20 | $3,90 | -3,94 % | $3,98 | $4,03 | $3,85 | 154,80K |
| 2026-08-19 | $4,06 | -16,46 % | $4,44 | $4,46 | $3,97 | 361,90K |
| 2026-08-18 | $4,86 | -10,17 % | $5,07 | $5,31 | $4,73 | 485,60K |
| 2026-08-17 | $5,41 | -16,12 % | $5,28 | $5,46 | $4,99 | 1,03M |
| 2026-08-14 | $6,45 | +28,74 % | $7,81 | $8,65 | $6,22 | 14,04M |
| 2026-08-13 | $5,01 | -7,05 % | $5,38 | $5,45 | $5,01 | 10,67M |
| 2026-08-12 | $5,39 | +3,45 % | $5,26 | $5,46 | $5,02 | 40,40K |
| 2026-08-11 | $5,21 | +3,99 % | $5,03 | $5,28 | $4,51 | 377,60K |
| 2026-08-10 | $5,01 | -2,34 % | $5,14 | $5,32 | $4,96 | 27,80K |
| 2026-08-07 | $5,13 | -4,29 % | $5,28 | $5,42 | $5,06 | 22,50K |
| 2026-08-06 | $5,36 | +6,56 % | $5,24 | $5,38 | $5,12 | 21,50K |
| 2026-08-05 | $5,03 | -2,52 % | $5,30 | $5,55 | $5,00 | 51,50K |
| 2026-08-04 | $5,16 | -4,27 % | $5,59 | $5,59 | $5,16 | 24,30K |
| 2026-08-03 | $5,39 | +1,51 % | $5,55 | $5,69 | $5,25 | 19,10K |
| 2026-07-31 | $5,31 | -16,90 % | $6,08 | $6,12 | $5,14 | 89,90K |
| 2026-07-30 | $6,39 | +10,55 % | $6,46 | $6,63 | $5,89 | 88,70K |
| 2026-07-29 | $5,78 | -6,77 % | $6,02 | $7,42 | $5,76 | 142,20K |
| 2026-07-28 | $6,20 | -1,74 % | $5,83 | $6,56 | $5,75 | 65,80K |
| 2026-07-27 | $6,31 | -18,37 % | $6,45 | $6,50 | $5,55 | 220,20K |
| 2026-07-24 | $7,73 | -4,21 % | $10,00 | $14,00 | $7,11 | 5,73M |
| 2026-07-23 | $8,07 | +0,12 % | $8,06 | $8,45 | $8,06 | 245,30K |
| 2026-07-22 | $8,06 | +1,26 % | $7,97 | $8,48 | $7,95 | 11,80K |
| 2026-07-21 | $7,96 | -9,24 % | $8,77 | $8,95 | $7,50 | 13,20K |
| 2026-07-20 | $8,77 | -4,57 % | $9,46 | $9,46 | $8,72 | 36,80K |
| 2026-07-17 | $9,19 | -3,97 % | $9,33 | $9,38 | $9,01 | 7,90K |
| 2026-07-16 | $9,57 | -4,30 % | $9,85 | $10,00 | $9,00 | 9,70K |
| 2026-07-15 | $10,00 | +5,49 % | $9,41 | $10,34 | $9,05 | 45,10K |
| 2026-07-14 | $9,48 | -1,04 % | $9,06 | $9,48 | $9,06 | 10,00K |
| 2026-07-13 | $9,58 | -3,62 % | $10,05 | $10,05 | $9,56 | 7,50K |
| 2026-07-10 | $9,94 | -1,09 % | $10,21 | $10,25 | $9,66 | 16,10K |
| 2026-07-09 | $10,05 | -1,08 % | $10,38 | $10,38 | $9,78 | 21,70K |
| 2026-07-08 | $10,16 | -11,03 % | $11,42 | $11,42 | $10,11 | 26,40K |
| 2026-07-07 | $11,42 | -5,70 % | $11,36 | $11,90 | $10,80 | 76,80K |
| 2026-07-06 | $12,11 | -1,78 % | $12,86 | $12,86 | $11,84 | 19,50K |
| 2026-07-02 | $12,33 | -9,47 % | $12,99 | $13,44 | $12,01 | 20,40K |
| 2026-07-01 | $13,62 | -0,66 % | $13,25 | $13,67 | $13,00 | 14,50K |
| 2026-06-30 | $13,71 | +0,37 % | $13,49 | $13,95 | $13,27 | 10,20K |
| 2026-06-29 | $13,66 | -2,98 % | $13,90 | $14,05 | $12,23 | 31,80K |
| 2026-06-26 | $14,08 | -5,38 % | $14,14 | $14,46 | $13,67 | 22,60K |
| 2026-06-25 | $14,88 | -7,06 % | $15,69 | $15,90 | $14,27 | 40,70K |
| 2026-06-24 | $16,01 | -1,05 % | $15,75 | $16,09 | $14,80 | 28,70K |
| 2026-06-23 | $16,18 | +7,37 % | $14,33 | $16,70 | $14,33 | 58,80K |
| 2026-06-22 | $15,07 | -17,20 % | $15,99 | $16,00 | $14,74 | 37,40K |
| 2026-06-18 | $18,20 | -4,21 % | $18,08 | $18,80 | $17,01 | 49,30K |
| 2026-06-17 | $19,00 | -0,52 % | $18,84 | $19,31 | $18,21 | 47,60K |
| 2026-06-16 | $19,10 | +7,61 % | $17,65 | $19,79 | $17,23 | 116,70K |
| 2026-06-15 | $17,75 | -4,26 % | $16,72 | $18,96 | $16,41 | 178,50K |
| 2026-06-12 | $18,54 | +20,47 % | $20,87 | $25,01 | $16,70 | 5,37M |
| 2026-06-11 | $15,39 | +11,44 % | $13,40 | $15,39 | $12,80 | 28,50K |
| 2026-06-10 | $13,81 | +0,36 % | $13,07 | $13,81 | $13,07 | 14,90K |
| 2026-06-09 | $13,76 | -6,08 % | $14,23 | $14,70 | $12,48 | 37,30K |
| 2026-06-08 | $14,65 | -6,27 % | $15,32 | $15,42 | $13,85 | 42,30K |
| 2026-06-05 | $15,63 | -4,64 % | $16,06 | $17,29 | $14,00 | 84,00K |
| 2026-06-04 | $16,39 | -0,61 % | $16,00 | $16,97 | $15,74 | 37,20K |
| 2026-06-03 | $16,49 | -3,57 % | $16,41 | $16,76 | $15,60 | 31,80K |
| 2026-06-02 | $17,10 | +0,77 % | $16,27 | $18,00 | $16,00 | 85,70K |
| 2026-06-01 | $16,97 | -22,83 % | $19,04 | $19,04 | $15,64 | 136,20K |
| 2026-05-29 | $21,99 | +0,37 % | $20,89 | $23,00 | $20,89 | 75,20K |
| 2026-05-28 | $21,91 | +1,11 % | $20,26 | $23,50 | $20,15 | 144,00K |
| 2026-05-27 | $21,67 | -9,18 % | $21,23 | $21,67 | $19,19 | 184,90K |
| 2026-05-26 | $23,86 | -12,02 % | $23,12 | $25,54 | $22,02 | 327,80K |