Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.3542 EUR |
36,954.7269 AKT |
0.3641 EUR |
0.3445 EUR |
0.3658 EUR |
0.3594 EUR |
| 2026-01-07 |
0.3673 EUR |
162,112.9426 AKT |
0.3863 EUR |
0.3579 EUR |
0.3871 EUR |
0.3628 EUR |
| 2026-01-06 |
0.3784 EUR |
47,309.3051 AKT |
0.3738 EUR |
0.3669 EUR |
0.3881 EUR |
0.3881 EUR |
| 2026-01-05 |
0.3636 EUR |
30,703.8431 AKT |
0.3636 EUR |
0.3579 EUR |
0.3723 EUR |
0.3679 EUR |
| 2026-01-04 |
0.3573 EUR |
183,040.5476 AKT |
0.3544 EUR |
0.3451 EUR |
0.3775 EUR |
0.3622 EUR |
| 2026-01-03 |
0.3284 EUR |
87,390.7921 AKT |
0.3311 EUR |
0.3239 EUR |
0.3348 EUR |
0.3273 EUR |
| 2026-01-02 |
0.3134 EUR |
40,808.7925 AKT |
0.3146 EUR |
0.3105 EUR |
0.3213 EUR |
0.3198 EUR |
| 2026-01-01 |
0.3038 EUR |
56,746.1746 AKT |
0.2998 EUR |
0.2942 EUR |
0.3149 EUR |
0.3140 EUR |
| 2025-12-31 |
0.3118 EUR |
73,772.3847 AKT |
0.3157 EUR |
0.2969 EUR |
0.3202 EUR |
0.2970 EUR |
| 2025-12-30 |
0.3171 EUR |
31,354.4550 AKT |
0.3180 EUR |
0.3141 EUR |
0.3191 EUR |
0.3188 EUR |
| 2025-12-29 |
0.3225 EUR |
18,000.9910 AKT |
0.3172 EUR |
0.3172 EUR |
0.3290 EUR |
0.3235 EUR |
| 2025-12-28 |
0.3187 EUR |
28,243.6083 AKT |
0.3219 EUR |
0.3150 EUR |
0.3219 EUR |
0.3170 EUR |
| 2025-12-27 |
0.3122 EUR |
14,995.7329 AKT |
0.3119 EUR |
0.3111 EUR |
0.3131 EUR |
0.3120 EUR |
| 2025-12-26 |
0.3141 EUR |
18,131.4852 AKT |
0.3107 EUR |
0.3107 EUR |
0.3184 EUR |
0.3112 EUR |
| 2025-12-25 |
0.3176 EUR |
13,906.5842 AKT |
0.3140 EUR |
0.3138 EUR |
0.3194 EUR |
0.3170 EUR |
| 2025-12-24 |
0.3150 EUR |
65.3470 AKT |
0.3152 EUR |
0.3142 EUR |
0.3152 EUR |
0.3142 EUR |
| 2025-12-23 |
0.3136 EUR |
2,964.5049 AKT |
0.3164 EUR |
0.3105 EUR |
0.3164 EUR |
0.3138 EUR |
| 2025-12-22 |
0.3200 EUR |
41,902.7673 AKT |
0.3166 EUR |
0.3136 EUR |
0.3269 EUR |
0.3240 EUR |
| 2025-12-21 |
0.3184 EUR |
31,203.0240 AKT |
0.3198 EUR |
0.3106 EUR |
0.3220 EUR |
0.3113 EUR |
| 2025-12-20 |
0.3223 EUR |
13,092.4758 AKT |
0.3270 EUR |
0.3192 EUR |
0.3270 EUR |
0.3192 EUR |
| 2025-12-19 |
0.3109 EUR |
38,288.4358 AKT |
0.3017 EUR |
0.2978 EUR |
0.3231 EUR |
0.3231 EUR |
| 2025-12-18 |
0.3186 EUR |
69,431.4930 AKT |
0.3245 EUR |
0.3148 EUR |
0.3255 EUR |
0.3160 EUR |
| 2025-12-17 |
0.3415 EUR |
46,942.7129 AKT |
0.3429 EUR |
0.3375 EUR |
0.3446 EUR |
0.3385 EUR |
| 2025-12-16 |
0.3437 EUR |
39,979.0007 AKT |
0.3462 EUR |
0.3369 EUR |
0.3481 EUR |
0.3430 EUR |
| 2025-12-15 |
0.3622 EUR |
37,420.0283 AKT |
0.3699 EUR |
0.3527 EUR |
0.3753 EUR |
0.3533 EUR |
| 2025-12-14 |
0.3730 EUR |
16,522.1645 AKT |
0.3821 EUR |
0.3671 EUR |
0.3845 EUR |
0.3671 EUR |
| 2025-12-13 |
0.3884 EUR |
55,210.4781 AKT |
0.3795 EUR |
0.3795 EUR |
0.3970 EUR |
0.3804 EUR |
| 2025-12-12 |
0.3776 EUR |
66,584.8668 AKT |
0.3762 EUR |
0.3745 EUR |
0.3800 EUR |
0.3798 EUR |
| 2025-12-11 |
0.3656 EUR |
90,655.8171 AKT |
0.3758 EUR |
0.3613 EUR |
0.3758 EUR |
0.3651 EUR |
| 2025-12-10 |
0.3820 EUR |
49,087.9329 AKT |
0.3910 EUR |
0.3742 EUR |
0.3913 EUR |
0.3774 EUR |
| 2025-12-09 |
0.3795 EUR |
35,562.5217 AKT |
0.3779 EUR |
0.3701 EUR |
0.3959 EUR |
0.3893 EUR |
| 2025-12-08 |
0.3806 EUR |
31,949.1176 AKT |
0.3714 EUR |
0.3702 EUR |
0.3859 EUR |
0.3801 EUR |
| 2025-12-07 |
0.3676 EUR |
77,274.4482 AKT |
0.3810 EUR |
0.3637 EUR |
0.3842 EUR |
0.3794 EUR |
| 2025-12-06 |
0.3763 EUR |
27,103.8503 AKT |
0.3782 EUR |
0.3739 EUR |
0.3791 EUR |
0.3786 EUR |
| 2025-12-05 |
0.3834 EUR |
83,984.1080 AKT |
0.3967 EUR |
0.3736 EUR |
0.3971 EUR |
0.3784 EUR |
| 2025-12-04 |
0.4030 EUR |
24,100.7678 AKT |
0.4153 EUR |
0.3924 EUR |
0.4153 EUR |
0.3972 EUR |
| 2025-12-03 |
0.4096 EUR |
11,216.9933 AKT |
0.4126 EUR |
0.4064 EUR |
0.4155 EUR |
0.4131 EUR |
| 2025-12-02 |
0.3890 EUR |
15,861.2801 AKT |
0.3875 EUR |
0.3856 EUR |
0.3943 EUR |
0.3935 EUR |
| 2025-12-01 |
0.3931 EUR |
80,819.5939 AKT |
0.4261 EUR |
0.3825 EUR |
0.4261 EUR |
0.3868 EUR |
| 2025-11-30 |
0.4328 EUR |
32,871.5198 AKT |
0.4285 EUR |
0.4260 EUR |
0.4370 EUR |
0.4356 EUR |
| 2025-11-29 |
0.4321 EUR |
48,329.6532 AKT |
0.4413 EUR |
0.4262 EUR |
0.4414 EUR |
0.4262 EUR |
| 2025-11-28 |
0.4534 EUR |
50,992.9265 AKT |
0.4574 EUR |
0.4402 EUR |
0.4667 EUR |
0.4428 EUR |
| 2025-11-27 |
0.4521 EUR |
12,120.2257 AKT |
0.4440 EUR |
0.4413 EUR |
0.4585 EUR |
0.4561 EUR |
| 2025-11-26 |
0.4401 EUR |
26,508.3488 AKT |
0.4373 EUR |
0.4308 EUR |
0.4478 EUR |
0.4452 EUR |
| 2025-11-25 |
0.4323 EUR |
59,506.7597 AKT |
0.4222 EUR |
0.4222 EUR |
0.4394 EUR |
0.4344 EUR |
| 2025-11-24 |
0.4208 EUR |
108,011.6201 AKT |
0.4162 EUR |
0.4081 EUR |
0.4293 EUR |
0.4130 EUR |
| 2025-11-23 |
0.4261 EUR |
83,718.4076 AKT |
0.4163 EUR |
0.4079 EUR |
0.4405 EUR |
0.4223 EUR |
| 2025-11-22 |
0.4150 EUR |
58,639.3466 AKT |
0.4069 EUR |
0.4001 EUR |
0.4222 EUR |
0.4205 EUR |
| 2025-11-21 |
0.4127 EUR |
84,497.5162 AKT |
0.4428 EUR |
0.3956 EUR |
0.4492 EUR |
0.4091 EUR |
| 2025-11-20 |
0.4645 EUR |
50,887.1952 AKT |
0.4574 EUR |
0.4541 EUR |
0.4837 EUR |
0.4541 EUR |