Aktis Oncology, Inc. AKTS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$18,52-0,95 (-4,88 %)
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 | $18,73 | -3,80 % | $19,41 | $20,08 | $18,60 | 119,03K |
| 2026-09-30 | $19,47 | -1,12 % | $19,83 | $19,87 | $19,23 | 277,30K |
| 2026-09-29 | $19,69 | +1,76 % | $19,30 | $19,73 | $19,06 | 194,70K |
| 2026-09-28 | $19,35 | -0,41 % | $19,24 | $19,45 | $19,05 | 223,20K |
| 2026-09-25 | $19,43 | -1,02 % | $19,71 | $19,81 | $18,97 | 518,90K |
| 2026-09-24 | $19,63 | -0,46 % | $19,74 | $20,45 | $19,43 | 384,70K |
| 2026-09-23 | $19,72 | -10,81 % | $21,87 | $21,87 | $19,67 | 589,20K |
| 2026-09-22 | $22,11 | +3,17 % | $21,69 | $22,22 | $21,45 | 302,00K |
| 2026-09-21 | $21,43 | -2,06 % | $22,06 | $22,06 | $20,75 | 614,30K |
| 2026-09-18 | $21,88 | -4,29 % | $22,86 | $23,08 | $21,88 | 2,73M |
| 2026-09-17 | $22,86 | +0,66 % | $23,04 | $23,97 | $22,44 | 500,90K |
| 2026-09-16 | $22,71 | +1,34 % | $22,48 | $22,94 | $21,31 | 853,90K |
| 2026-09-15 | $22,41 | -3,28 % | $23,21 | $23,21 | $22,18 | 290,40K |
| 2026-09-14 | $23,17 | -0,56 % | $23,36 | $23,70 | $22,79 | 330,10K |
| 2026-09-11 | $23,30 | -2,67 % | $24,36 | $24,54 | $23,25 | 228,60K |
| 2026-09-10 | $23,94 | -0,50 % | $23,80 | $24,35 | $23,57 | 263,30K |
| 2026-09-09 | $24,06 | -3,84 % | $25,57 | $26,00 | $24,03 | 377,40K |
| 2026-09-08 | $25,02 | -7,50 % | $26,99 | $26,99 | $24,23 | 567,40K |
| 2026-09-04 | $27,05 | +1,50 % | $26,18 | $27,20 | $26,18 | 159,20K |
| 2026-09-03 | $26,65 | -1,00 % | $27,29 | $27,66 | $26,08 | 152,40K |
| 2026-09-02 | $26,92 | +3,58 % | $26,12 | $27,03 | $25,70 | 253,50K |
| 2026-09-01 | $25,99 | +0,31 % | $25,80 | $26,20 | $25,12 | 231,50K |
| 2026-08-31 | $25,91 | +0,50 % | $25,57 | $26,05 | $25,14 | 213,60K |
| 2026-08-28 | $25,78 | -1,53 % | $25,96 | $26,80 | $25,52 | 314,60K |
| 2026-08-27 | $26,18 | -1,24 % | $26,32 | $27,17 | $26,15 | 210,60K |
| 2026-08-26 | $26,51 | -0,67 % | $26,60 | $26,96 | $25,96 | 257,60K |
| 2026-08-25 | $26,69 | +2,73 % | $26,30 | $26,89 | $25,47 | 601,20K |
| 2026-08-24 | $25,98 | +7,94 % | $24,15 | $26,31 | $22,95 | 774,20K |
| 2026-08-21 | $24,07 | +0,29 % | $24,33 | $25,00 | $24,00 | 226,40K |
| 2026-08-20 | $24,00 | -4,08 % | $24,75 | $24,75 | $23,44 | 253,60K |
| 2026-08-19 | $25,02 | +0,08 % | $26,28 | $26,28 | $24,42 | 216,50K |
| 2026-08-18 | $25,00 | +1,13 % | $24,55 | $25,06 | $24,28 | 184,00K |
| 2026-08-17 | $24,72 | -0,84 % | $24,89 | $24,89 | $24,11 | 163,10K |
| 2026-08-14 | $24,93 | +4,79 % | $23,97 | $25,10 | $23,45 | 229,80K |
| 2026-08-13 | $23,79 | -0,87 % | $24,37 | $24,57 | $23,65 | 156,30K |
| 2026-08-12 | $24,00 | -3,11 % | $25,00 | $25,31 | $23,86 | 213,80K |
| 2026-08-11 | $24,77 | +2,78 % | $24,79 | $25,01 | $23,86 | 209,20K |
| 2026-08-10 | $24,10 | -0,12 % | $24,07 | $25,27 | $23,78 | 240,10K |
| 2026-08-07 | $24,13 | +2,94 % | $24,07 | $24,55 | $23,82 | 154,80K |
| 2026-08-06 | $23,44 | +3,49 % | $22,34 | $24,00 | $22,23 | 266,70K |
| 2026-08-05 | $22,65 | -0,83 % | $23,02 | $23,48 | $22,50 | 248,40K |
| 2026-08-04 | $22,84 | +2,74 % | $22,48 | $23,32 | $22,24 | 299,20K |
| 2026-08-03 | $22,23 | +0,72 % | $22,07 | $22,33 | $21,46 | 314,70K |
| 2026-07-31 | $22,07 | -4,04 % | $23,04 | $23,14 | $21,34 | 278,40K |
| 2026-07-30 | $23,00 | +2,72 % | $22,24 | $23,21 | $21,80 | 331,10K |
| 2026-07-29 | $22,39 | -2,53 % | $23,05 | $23,48 | $22,27 | 314,90K |
| 2026-07-28 | $22,97 | -5,12 % | $24,22 | $24,25 | $22,54 | 312,20K |
| 2026-07-27 | $24,21 | +1,34 % | $24,16 | $25,20 | $24,16 | 258,80K |
| 2026-07-24 | $23,89 | -0,50 % | $24,06 | $24,58 | $23,40 | 193,80K |
| 2026-07-23 | $24,01 | -3,22 % | $24,35 | $24,68 | $23,60 | 298,70K |
| 2026-07-22 | $24,81 | +0,73 % | $24,59 | $25,03 | $24,15 | 208,00K |
| 2026-07-21 | $24,63 | +2,80 % | $23,76 | $25,22 | $23,76 | 244,60K |
| 2026-07-20 | $23,96 | -3,74 % | $25,18 | $25,32 | $23,52 | 261,90K |
| 2026-07-17 | $24,89 | -0,52 % | $24,64 | $26,03 | $24,28 | 260,60K |
| 2026-07-16 | $25,02 | -3,77 % | $26,21 | $26,62 | $24,80 | 314,20K |
| 2026-07-15 | $26,00 | +3,28 % | $24,85 | $26,16 | $24,23 | 435,50K |
| 2026-07-14 | $25,17 | -1,56 % | $25,91 | $26,88 | $25,13 | 754,10K |
| 2026-07-13 | $25,58 | -8,27 % | $27,31 | $27,39 | $24,25 | 667,40K |
| 2026-07-10 | $27,88 | -1,90 % | $27,95 | $28,65 | $26,52 | 487,20K |
| 2026-07-09 | $28,42 | -0,94 % | $28,70 | $29,54 | $28,03 | 371,20K |
| 2026-07-08 | $28,69 | +4,02 % | $27,00 | $29,01 | $26,53 | 711,80K |
| 2026-07-07 | $27,58 | +3,84 % | $26,78 | $29,01 | $26,75 | 498,40K |
| 2026-07-06 | $26,56 | -16,37 % | $31,75 | $32,38 | $25,84 | 886,70K |
| 2026-07-02 | $31,76 | +2,82 % | $31,00 | $31,97 | $30,04 | 723,70K |
| 2026-07-01 | $30,89 | -4,16 % | $31,96 | $32,31 | $30,86 | 536,90K |
| 2026-06-30 | $32,23 | +7,04 % | $29,63 | $34,19 | $29,49 | 1,21M |
| 2026-06-29 | $30,11 | +2,28 % | $29,45 | $31,92 | $29,00 | 539,40K |
| 2026-06-26 | $29,44 | -5,49 % | $31,06 | $32,88 | $28,44 | 1,23M |
| 2026-06-25 | $31,15 | +8,54 % | $29,90 | $33,53 | $29,86 | 859,90K |
| 2026-06-24 | $28,70 | +6,26 % | $27,21 | $28,93 | $26,16 | 462,10K |
| 2026-06-23 | $27,01 | +8,96 % | $24,41 | $27,50 | $24,36 | 408,00K |
| 2026-06-22 | $24,79 | +2,91 % | $24,35 | $25,34 | $24,14 | 361,60K |
| 2026-06-18 | $24,09 | +2,38 % | $24,41 | $24,82 | $23,38 | 552,10K |
| 2026-06-17 | $23,53 | +3,98 % | $23,27 | $25,26 | $23,02 | 523,30K |
| 2026-06-16 | $22,63 | +9,38 % | $21,45 | $23,34 | $21,02 | 548,30K |
| 2026-06-15 | $20,69 | -5,65 % | $22,60 | $23,45 | $20,50 | 488,50K |
| 2026-06-12 | $21,93 | +12,69 % | $21,36 | $22,60 | $20,96 | 846,20K |
| 2026-06-11 | $19,46 | +4,74 % | $18,68 | $19,73 | $18,25 | 137,20K |
| 2026-06-10 | $18,58 | -2,11 % | $19,02 | $19,58 | $18,46 | 124,00K |
| 2026-06-09 | $18,98 | +0,05 % | $19,25 | $19,65 | $18,34 | 129,80K |
| 2026-06-08 | $18,97 | +0,53 % | $19,00 | $20,00 | $18,83 | 155,60K |
| 2026-06-05 | $18,87 | -5,13 % | $19,87 | $20,23 | $18,70 | 138,60K |
| 2026-06-04 | $19,89 | +2,68 % | $19,56 | $21,00 | $19,28 | 151,70K |
| 2026-06-03 | $19,37 | -4,39 % | $20,33 | $21,12 | $19,13 | 269,40K |
| 2026-06-02 | $20,26 | +4,00 % | $19,28 | $21,07 | $18,52 | 310,10K |
| 2026-06-01 | $19,48 | -6,08 % | $20,59 | $20,61 | $19,48 | 98,70K |
| 2026-05-29 | $20,74 | +1,52 % | $20,44 | $21,00 | $20,02 | 142,00K |
| 2026-05-28 | $20,43 | +2,56 % | $20,12 | $20,58 | $19,51 | 99,60K |
| 2026-05-27 | $19,92 | -3,21 % | $20,75 | $20,96 | $19,84 | 157,00K |
| 2026-05-26 | $20,58 | +1,18 % | $20,74 | $21,20 | $20,13 | 166,10K |