Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.6422 EUR |
32,254.9966 AKT |
0.6368 EUR |
0.6279 EUR |
0.6583 EUR |
0.6577 EUR |
| 2025-10-15 |
0.6967 EUR |
85,897.4847 AKT |
0.6908 EUR |
0.6555 EUR |
0.7125 EUR |
0.6556 EUR |
| 2025-10-14 |
0.6892 EUR |
108,041.4478 AKT |
0.7319 EUR |
0.6580 EUR |
0.7353 EUR |
0.6926 EUR |
| 2025-10-13 |
0.7050 EUR |
101,441.4143 AKT |
0.6838 EUR |
0.6773 EUR |
0.7189 EUR |
0.7125 EUR |
| 2025-10-12 |
0.6448 EUR |
61,639.0037 AKT |
0.6380 EUR |
0.6211 EUR |
0.6846 EUR |
0.6798 EUR |
| 2025-10-11 |
0.6450 EUR |
60,986.0595 AKT |
0.6470 EUR |
0.6024 EUR |
0.6753 EUR |
0.6726 EUR |
| 2025-10-10 |
0.8648 EUR |
14,006.4926 AKT |
0.8545 EUR |
0.8515 EUR |
0.8739 EUR |
0.8738 EUR |
| 2025-10-09 |
0.8515 EUR |
18,559.5328 AKT |
0.8734 EUR |
0.8433 EUR |
0.8734 EUR |
0.8485 EUR |
| 2025-10-08 |
0.8687 EUR |
10,532.2901 AKT |
0.8686 EUR |
0.8558 EUR |
0.8779 EUR |
0.8718 EUR |
| 2025-10-07 |
0.8913 EUR |
21,898.6789 AKT |
0.9048 EUR |
0.8688 EUR |
0.9112 EUR |
0.8710 EUR |
| 2025-10-06 |
0.9076 EUR |
16,551.8660 AKT |
0.8717 EUR |
0.8680 EUR |
0.9152 EUR |
0.9140 EUR |
| 2025-10-05 |
0.8875 EUR |
21,721.7972 AKT |
0.8780 EUR |
0.8683 EUR |
0.9113 EUR |
0.8714 EUR |
| 2025-10-04 |
0.8929 EUR |
3,041.9257 AKT |
0.9078 EUR |
0.8779 EUR |
0.9078 EUR |
0.8815 EUR |
| 2025-10-03 |
0.8974 EUR |
10,119.8952 AKT |
0.8889 EUR |
0.8864 EUR |
0.9109 EUR |
0.9109 EUR |
| 2025-10-02 |
0.8892 EUR |
26,561.4074 AKT |
0.8772 EUR |
0.8756 EUR |
0.9035 EUR |
0.9035 EUR |
| 2025-10-01 |
0.8730 EUR |
4,252.3548 AKT |
0.8611 EUR |
0.8587 EUR |
0.8886 EUR |
0.8874 EUR |
| 2025-09-30 |
0.8553 EUR |
14,914.2460 AKT |
0.8767 EUR |
0.8415 EUR |
0.8767 EUR |
0.8465 EUR |
| 2025-09-29 |
0.8568 EUR |
14,286.4180 AKT |
0.8664 EUR |
0.8458 EUR |
0.8691 EUR |
0.8658 EUR |
| 2025-09-28 |
0.8470 EUR |
4,770.3844 AKT |
0.8586 EUR |
0.8385 EUR |
0.8586 EUR |
0.8505 EUR |
| 2025-09-27 |
0.8584 EUR |
16,334.9885 AKT |
0.8617 EUR |
0.8500 EUR |
0.8681 EUR |
0.8623 EUR |
| 2025-09-26 |
0.8412 EUR |
13,929.0639 AKT |
0.8408 EUR |
0.8321 EUR |
0.8626 EUR |
0.8601 EUR |
| 2025-09-25 |
0.8472 EUR |
32,010.8326 AKT |
0.8614 EUR |
0.8144 EUR |
0.8656 EUR |
0.8321 EUR |
| 2025-09-24 |
0.8743 EUR |
14,325.2547 AKT |
0.8705 EUR |
0.8470 EUR |
0.8901 EUR |
0.8900 EUR |
| 2025-09-23 |
0.8715 EUR |
18,622.4602 AKT |
0.8683 EUR |
0.8573 EUR |
0.8916 EUR |
0.8675 EUR |
| 2025-09-22 |
0.8962 EUR |
128,871.1323 AKT |
0.9532 EUR |
0.8718 EUR |
0.9535 EUR |
0.8767 EUR |
| 2025-09-21 |
0.9593 EUR |
18,361.4973 AKT |
0.9688 EUR |
0.9481 EUR |
0.9688 EUR |
0.9590 EUR |
| 2025-09-20 |
0.9831 EUR |
6,023.1412 AKT |
0.9552 EUR |
0.9550 EUR |
0.9937 EUR |
0.9681 EUR |
| 2025-09-19 |
0.9903 EUR |
22,902.7601 AKT |
0.9951 EUR |
0.9623 EUR |
1.0055 EUR |
0.9623 EUR |
| 2025-09-18 |
0.9939 EUR |
12,340.2833 AKT |
0.9906 EUR |
0.9810 EUR |
0.9961 EUR |
0.9913 EUR |
| 2025-09-17 |
0.9617 EUR |
2,464.0536 AKT |
0.9651 EUR |
0.9529 EUR |
0.9660 EUR |
0.9529 EUR |
| 2025-09-16 |
0.9632 EUR |
16,510.6628 AKT |
0.9688 EUR |
0.9576 EUR |
0.9740 EUR |
0.9652 EUR |
| 2025-09-15 |
0.9760 EUR |
24,226.0322 AKT |
1.0032 EUR |
0.9594 EUR |
1.0178 EUR |
0.9743 EUR |
| 2025-09-14 |
1.0125 EUR |
15,799.4727 AKT |
1.0343 EUR |
0.9898 EUR |
1.0343 EUR |
0.9973 EUR |
| 2025-09-13 |
1.0242 EUR |
48,670.4283 AKT |
1.0251 EUR |
1.0007 EUR |
1.0427 EUR |
1.0221 EUR |
| 2025-09-12 |
1.0160 EUR |
13,645.4651 AKT |
1.0182 EUR |
1.0010 EUR |
1.0284 EUR |
1.0022 EUR |
| 2025-09-11 |
1.0176 EUR |
4,704.4897 AKT |
1.0002 EUR |
1.0001 EUR |
1.0314 EUR |
1.0016 EUR |
| 2025-09-10 |
0.9986 EUR |
19,831.1971 AKT |
0.9895 EUR |
0.9836 EUR |
1.0095 EUR |
0.9897 EUR |
| 2025-09-09 |
1.0023 EUR |
24,501.3734 AKT |
0.9906 EUR |
0.9809 EUR |
1.0105 EUR |
0.9905 EUR |
| 2025-09-08 |
0.9445 EUR |
14,170.9318 AKT |
0.9343 EUR |
0.9343 EUR |
0.9645 EUR |
0.9641 EUR |
| 2025-09-07 |
0.9375 EUR |
2,436.5935 AKT |
0.9347 EUR |
0.9235 EUR |
0.9486 EUR |
0.9276 EUR |
| 2025-09-06 |
0.9441 EUR |
4,746.8458 AKT |
0.9517 EUR |
0.9290 EUR |
0.9517 EUR |
0.9309 EUR |
| 2025-09-05 |
0.9382 EUR |
14,549.2684 AKT |
0.9339 EUR |
0.9243 EUR |
0.9608 EUR |
0.9547 EUR |
| 2025-09-04 |
0.9460 EUR |
4,836.2241 AKT |
0.9593 EUR |
0.9402 EUR |
0.9593 EUR |
0.9435 EUR |
| 2025-09-03 |
0.9639 EUR |
11,665.7175 AKT |
0.9581 EUR |
0.9525 EUR |
0.9723 EUR |
0.9631 EUR |
| 2025-09-02 |
0.9440 EUR |
16,591.8884 AKT |
0.9414 EUR |
0.9337 EUR |
0.9577 EUR |
0.9374 EUR |
| 2025-09-01 |
0.9592 EUR |
26,072.8920 AKT |
0.9825 EUR |
0.9177 EUR |
0.9873 EUR |
0.9186 EUR |
| 2025-08-31 |
1.0197 EUR |
5,243.8028 AKT |
1.0088 EUR |
1.0088 EUR |
1.0238 EUR |
1.0207 EUR |
| 2025-08-30 |
0.9919 EUR |
7,866.1265 AKT |
0.9773 EUR |
0.9650 EUR |
1.0071 EUR |
1.0013 EUR |
| 2025-08-29 |
1.0030 EUR |
13,781.7719 AKT |
1.0379 EUR |
0.9704 EUR |
1.0648 EUR |
0.9710 EUR |
| 2025-08-28 |
1.0291 EUR |
18,194.6040 AKT |
1.0186 EUR |
1.0093 EUR |
1.0456 EUR |
1.0355 EUR |