Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.2658 EUR |
113,989.3588 AKT |
0.2617 EUR |
0.2607 EUR |
0.2735 EUR |
0.2618 EUR |
| 2026-02-26 |
0.2628 EUR |
89,072.3212 AKT |
0.2716 EUR |
0.2571 EUR |
0.2716 EUR |
0.2634 EUR |
| 2026-02-25 |
0.2651 EUR |
66,192.2116 AKT |
0.2556 EUR |
0.2554 EUR |
0.2768 EUR |
0.2748 EUR |
| 2026-02-24 |
0.2554 EUR |
134,222.3741 AKT |
0.2568 EUR |
0.2485 EUR |
0.2633 EUR |
0.2500 EUR |
| 2026-02-23 |
0.2575 EUR |
129,659.7470 AKT |
0.2618 EUR |
0.2503 EUR |
0.2642 EUR |
0.2598 EUR |
| 2026-02-22 |
0.2632 EUR |
61,897.6049 AKT |
0.2674 EUR |
0.2589 EUR |
0.2674 EUR |
0.2590 EUR |
| 2026-02-21 |
0.2741 EUR |
99,095.9417 AKT |
0.2745 EUR |
0.2712 EUR |
0.2845 EUR |
0.2725 EUR |
| 2026-02-20 |
0.2818 EUR |
278,699.4943 AKT |
0.2631 EUR |
0.2631 EUR |
0.3185 EUR |
0.2687 EUR |
| 2026-02-19 |
0.2647 EUR |
98,269.5158 AKT |
0.2671 EUR |
0.2555 EUR |
0.2692 EUR |
0.2555 EUR |
| 2026-02-18 |
0.2812 EUR |
37,385.3608 AKT |
0.2838 EUR |
0.2750 EUR |
0.2843 EUR |
0.2759 EUR |
| 2026-02-17 |
0.2845 EUR |
74,518.8226 AKT |
0.2884 EUR |
0.2804 EUR |
0.2887 EUR |
0.2852 EUR |
| 2026-02-16 |
0.2787 EUR |
25,610.5250 AKT |
0.2784 EUR |
0.2734 EUR |
0.2814 EUR |
0.2785 EUR |
| 2026-02-15 |
0.2911 EUR |
48,321.5782 AKT |
0.2888 EUR |
0.2863 EUR |
0.2959 EUR |
0.2863 EUR |
| 2026-02-14 |
0.2837 EUR |
39,396.9508 AKT |
0.2749 EUR |
0.2749 EUR |
0.2934 EUR |
0.2862 EUR |
| 2026-02-13 |
0.2628 EUR |
152,620.3013 AKT |
0.2651 EUR |
0.2557 EUR |
0.2767 EUR |
0.2754 EUR |
| 2026-02-12 |
0.2698 EUR |
232,239.0043 AKT |
0.2606 EUR |
0.2606 EUR |
0.2762 EUR |
0.2675 EUR |
| 2026-02-11 |
0.2553 EUR |
229,962.6677 AKT |
0.2628 EUR |
0.2471 EUR |
0.2703 EUR |
0.2581 EUR |
| 2026-02-10 |
0.2679 EUR |
117,173.3658 AKT |
0.2753 EUR |
0.2625 EUR |
0.2761 EUR |
0.2663 EUR |
| 2026-02-09 |
0.2589 EUR |
331,374.4592 AKT |
0.2629 EUR |
0.2535 EUR |
0.2706 EUR |
0.2650 EUR |
| 2026-02-08 |
0.2801 EUR |
52,028.6363 AKT |
0.2790 EUR |
0.2756 EUR |
0.2843 EUR |
0.2756 EUR |
| 2026-02-07 |
0.2755 EUR |
282,325.7813 AKT |
0.2811 EUR |
0.2681 EUR |
0.2840 EUR |
0.2817 EUR |
| 2026-02-06 |
0.2586 EUR |
560,913.7670 AKT |
0.2355 EUR |
0.2150 EUR |
0.2873 EUR |
0.2814 EUR |
| 2026-02-05 |
0.2695 EUR |
411,360.6187 AKT |
0.2846 EUR |
0.2533 EUR |
0.2864 EUR |
0.2542 EUR |
| 2026-02-04 |
0.2892 EUR |
217,709.8843 AKT |
0.3058 EUR |
0.2776 EUR |
0.3129 EUR |
0.2861 EUR |
| 2026-02-03 |
0.3168 EUR |
62,542.5501 AKT |
0.3146 EUR |
0.3086 EUR |
0.3210 EUR |
0.3176 EUR |
| 2026-02-02 |
0.3092 EUR |
234,566.7886 AKT |
0.3016 EUR |
0.2890 EUR |
0.4883 EUR |
0.3153 EUR |
| 2026-02-01 |
0.3145 EUR |
62,190.2942 AKT |
0.3137 EUR |
0.3097 EUR |
0.3210 EUR |
0.3106 EUR |
| 2026-01-31 |
0.3487 EUR |
10,963.6604 AKT |
0.3466 EUR |
0.3459 EUR |
0.3514 EUR |
0.3459 EUR |
| 2026-01-30 |
0.3442 EUR |
22,791.2192 AKT |
0.3535 EUR |
0.3359 EUR |
0.3535 EUR |
0.3450 EUR |
| 2026-01-29 |
0.3735 EUR |
42,721.7776 AKT |
0.3961 EUR |
0.3639 EUR |
0.3999 EUR |
0.3672 EUR |
| 2026-01-28 |
0.3802 EUR |
56,620.0859 AKT |
0.3908 EUR |
0.3701 EUR |
0.3908 EUR |
0.3854 EUR |
| 2026-01-27 |
0.4115 EUR |
329,614.9262 AKT |
0.3731 EUR |
0.3731 EUR |
0.4493 EUR |
0.3849 EUR |
| 2026-01-26 |
0.3528 EUR |
110,983.3147 AKT |
0.3449 EUR |
0.3449 EUR |
0.3644 EUR |
0.3644 EUR |
| 2026-01-25 |
0.3616 EUR |
129,232.5583 AKT |
0.3578 EUR |
0.3470 EUR |
0.3723 EUR |
0.3471 EUR |
| 2026-01-24 |
0.3610 EUR |
30,366.5556 AKT |
0.3619 EUR |
0.3556 EUR |
0.3646 EUR |
0.3576 EUR |
| 2026-01-23 |
0.3646 EUR |
72,239.7911 AKT |
0.3597 EUR |
0.3594 EUR |
0.3711 EUR |
0.3707 EUR |
| 2026-01-22 |
0.3685 EUR |
115,116.0469 AKT |
0.3667 EUR |
0.3533 EUR |
0.3854 EUR |
0.3614 EUR |
| 2026-01-21 |
0.3601 EUR |
44,953.2413 AKT |
0.3487 EUR |
0.3487 EUR |
0.3715 EUR |
0.3711 EUR |
| 2026-01-20 |
0.3661 EUR |
12,088.6005 AKT |
0.3734 EUR |
0.3613 EUR |
0.3735 EUR |
0.3613 EUR |
| 2026-01-19 |
0.3736 EUR |
77,810.1099 AKT |
0.3786 EUR |
0.3658 EUR |
0.3825 EUR |
0.3737 EUR |
| 2026-01-18 |
0.4001 EUR |
40,005.8819 AKT |
0.4080 EUR |
0.3935 EUR |
0.4109 EUR |
0.4007 EUR |
| 2026-01-17 |
0.4126 EUR |
60,924.0873 AKT |
0.3973 EUR |
0.3933 EUR |
0.4253 EUR |
0.4168 EUR |
| 2026-01-16 |
0.4103 EUR |
17,625.9744 AKT |
0.4126 EUR |
0.4059 EUR |
0.4154 EUR |
0.4135 EUR |
| 2026-01-15 |
0.4264 EUR |
69,247.2362 AKT |
0.4431 EUR |
0.4109 EUR |
0.4554 EUR |
0.4109 EUR |
| 2026-01-14 |
0.4613 EUR |
43,988.0505 AKT |
0.4776 EUR |
0.4482 EUR |
0.4831 EUR |
0.4482 EUR |
| 2026-01-13 |
0.4476 EUR |
246,085.9518 AKT |
0.3996 EUR |
0.3977 EUR |
0.4877 EUR |
0.4764 EUR |
| 2026-01-12 |
0.4078 EUR |
96,457.7906 AKT |
0.4347 EUR |
0.3964 EUR |
0.4347 EUR |
0.4042 EUR |
| 2026-01-11 |
0.4455 EUR |
141,139.6582 AKT |
0.4102 EUR |
0.4102 EUR |
0.4641 EUR |
0.4341 EUR |
| 2026-01-10 |
0.4108 EUR |
407,899.3261 AKT |
0.3661 EUR |
0.3626 EUR |
0.4463 EUR |
0.4239 EUR |
| 2026-01-09 |
0.3617 EUR |
67,533.5097 AKT |
0.3598 EUR |
0.3560 EUR |
0.3671 EUR |
0.3640 EUR |