Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
2.2742 EUR |
18,055.9742 AKT |
2.1679 EUR |
2.1583 EUR |
2.3999 EUR |
2.2973 EUR |
| 2023-12-20 |
2.1977 EUR |
22,992.8259 AKT |
2.0809 EUR |
2.0541 EUR |
2.3738 EUR |
2.1715 EUR |
| 2023-12-19 |
2.0573 EUR |
116,809.2318 AKT |
2.0046 EUR |
1.9700 EUR |
2.1800 EUR |
2.0489 EUR |
| 2023-12-18 |
1.8999 EUR |
39,729.3405 AKT |
2.0085 EUR |
1.7999 EUR |
2.0433 EUR |
2.0026 EUR |
| 2023-12-17 |
1.9425 EUR |
54,795.8168 AKT |
2.1199 EUR |
1.8601 EUR |
2.1861 EUR |
2.0457 EUR |
| 2023-12-16 |
2.1260 EUR |
31,760.8090 AKT |
1.9900 EUR |
1.9567 EUR |
2.3493 EUR |
2.0688 EUR |
| 2023-12-15 |
2.1563 EUR |
38,115.5937 AKT |
2.1468 EUR |
1.9532 EUR |
2.2798 EUR |
1.9532 EUR |
| 2023-12-14 |
2.0879 EUR |
59,393.8712 AKT |
1.9472 EUR |
1.8945 EUR |
2.4700 EUR |
2.1246 EUR |
| 2023-12-13 |
1.8587 EUR |
75,038.4165 AKT |
1.7400 EUR |
1.6650 EUR |
2.0999 EUR |
1.9723 EUR |
| 2023-12-12 |
1.6337 EUR |
31,468.4845 AKT |
1.4862 EUR |
1.4806 EUR |
1.7300 EUR |
1.6963 EUR |
| 2023-12-11 |
1.4968 EUR |
40,641.8711 AKT |
1.6201 EUR |
1.4000 EUR |
1.6371 EUR |
1.4892 EUR |
| 2023-12-10 |
1.6172 EUR |
21,637.3507 AKT |
1.5650 EUR |
1.5550 EUR |
1.7300 EUR |
1.6145 EUR |
| 2023-12-09 |
1.6411 EUR |
19,723.1127 AKT |
1.6754 EUR |
1.5856 EUR |
1.7109 EUR |
1.6543 EUR |
| 2023-12-08 |
1.6706 EUR |
22,948.8124 AKT |
1.6498 EUR |
1.5947 EUR |
1.7500 EUR |
1.6604 EUR |
| 2023-12-07 |
1.5828 EUR |
36,578.3723 AKT |
1.6398 EUR |
1.5013 EUR |
1.7500 EUR |
1.6837 EUR |
| 2023-12-06 |
1.6628 EUR |
21,458.7273 AKT |
1.6532 EUR |
1.6200 EUR |
1.7369 EUR |
1.6301 EUR |
| 2023-12-05 |
1.6490 EUR |
14,422.9280 AKT |
1.6500 EUR |
1.6000 EUR |
1.7471 EUR |
1.6525 EUR |
| 2023-12-04 |
1.6993 EUR |
33,593.4802 AKT |
1.7002 EUR |
1.6000 EUR |
1.8200 EUR |
1.6005 EUR |
| 2023-12-03 |
1.6925 EUR |
30,138.8930 AKT |
1.6543 EUR |
1.6400 EUR |
1.7800 EUR |
1.7327 EUR |
| 2023-12-02 |
1.6297 EUR |
41,404.4794 AKT |
1.5317 EUR |
1.4759 EUR |
1.8000 EUR |
1.5947 EUR |
| 2023-12-01 |
1.5398 EUR |
17,340.4535 AKT |
1.5121 EUR |
1.4785 EUR |
1.5908 EUR |
1.5468 EUR |
| 2023-11-30 |
1.4856 EUR |
32,906.9919 AKT |
1.4976 EUR |
1.4406 EUR |
1.5484 EUR |
1.5059 EUR |
| 2023-11-29 |
1.5116 EUR |
39,218.5116 AKT |
1.5570 EUR |
1.4390 EUR |
1.7762 EUR |
1.4712 EUR |
| 2023-11-28 |
1.5374 EUR |
23,374.1284 AKT |
1.5557 EUR |
1.4355 EUR |
1.6761 EUR |
1.5455 EUR |
| 2023-11-27 |
1.5093 EUR |
35,822.5508 AKT |
1.7252 EUR |
1.4076 EUR |
1.9000 EUR |
1.5118 EUR |
| 2023-11-26 |
1.6957 EUR |
22,761.8161 AKT |
1.5801 EUR |
1.5326 EUR |
1.7875 EUR |
1.7203 EUR |
| 2023-11-25 |
1.5965 EUR |
16,296.4046 AKT |
1.5251 EUR |
1.5142 EUR |
1.6919 EUR |
1.6049 EUR |
| 2023-11-24 |
1.5773 EUR |
26,845.1556 AKT |
1.4753 EUR |
1.4547 EUR |
1.6500 EUR |
1.5366 EUR |
| 2023-11-23 |
1.5092 EUR |
26,175.0146 AKT |
1.5254 EUR |
1.4415 EUR |
1.5988 EUR |
1.4812 EUR |
| 2023-11-22 |
1.5157 EUR |
39,593.1639 AKT |
1.3725 EUR |
1.3703 EUR |
1.5897 EUR |
1.5263 EUR |
| 2023-11-21 |
1.4457 EUR |
58,763.1778 AKT |
1.5005 EUR |
1.3390 EUR |
1.5999 EUR |
1.4065 EUR |
| 2023-11-20 |
1.5810 EUR |
114,613.9702 AKT |
1.4424 EUR |
1.3583 EUR |
1.7876 EUR |
1.5829 EUR |
| 2023-11-19 |
1.3695 EUR |
54,146.8188 AKT |
1.3133 EUR |
1.2507 EUR |
1.5500 EUR |
1.5014 EUR |
| 2023-11-18 |
1.2231 EUR |
148,035.4848 AKT |
0.9462 EUR |
0.9308 EUR |
1.5000 EUR |
1.2497 EUR |
| 2023-11-17 |
0.9763 EUR |
18,501.0483 AKT |
0.9856 EUR |
0.9301 EUR |
1.0220 EUR |
0.9305 EUR |
| 2023-11-16 |
0.9772 EUR |
22,093.1535 AKT |
0.9671 EUR |
0.9176 EUR |
1.0216 EUR |
0.9900 EUR |
| 2023-11-15 |
0.8979 EUR |
42,870.8802 AKT |
0.8705 EUR |
0.8705 EUR |
1.0000 EUR |
0.9300 EUR |
| 2023-11-14 |
0.8924 EUR |
79,089.4810 AKT |
0.9376 EUR |
0.8418 EUR |
1.0220 EUR |
0.8705 EUR |
| 2023-11-13 |
0.9792 EUR |
26,247.1950 AKT |
0.9769 EUR |
0.9262 EUR |
1.0252 EUR |
0.9262 EUR |
| 2023-11-12 |
0.9669 EUR |
13,218.8231 AKT |
0.9791 EUR |
0.9314 EUR |
1.0000 EUR |
0.9607 EUR |
| 2023-11-11 |
0.9521 EUR |
23,942.1298 AKT |
0.9565 EUR |
0.8981 EUR |
1.0163 EUR |
0.9911 EUR |
| 2023-11-10 |
0.9730 EUR |
67,889.5689 AKT |
0.9852 EUR |
0.9030 EUR |
1.0285 EUR |
0.9500 EUR |
| 2023-11-09 |
1.0191 EUR |
68,626.3716 AKT |
1.1203 EUR |
0.9600 EUR |
1.1203 EUR |
0.9996 EUR |
| 2023-11-08 |
1.1143 EUR |
10,070.7383 AKT |
1.1168 EUR |
1.0799 EUR |
1.1528 EUR |
1.0996 EUR |
| 2023-11-07 |
1.0779 EUR |
57,721.6649 AKT |
1.0713 EUR |
0.9730 EUR |
1.1518 EUR |
1.0936 EUR |
| 2023-11-06 |
1.0546 EUR |
33,344.7026 AKT |
1.0293 EUR |
0.9997 EUR |
1.1599 EUR |
1.1010 EUR |
| 2023-11-05 |
1.0080 EUR |
31,371.2600 AKT |
1.0401 EUR |
0.9702 EUR |
1.0702 EUR |
1.0283 EUR |
| 2023-11-04 |
1.0053 EUR |
22,356.1488 AKT |
1.0013 EUR |
0.9703 EUR |
1.0759 EUR |
1.0269 EUR |
| 2023-11-03 |
0.9497 EUR |
158,240.2463 AKT |
0.9730 EUR |
0.9159 EUR |
1.0681 EUR |
1.0191 EUR |
| 2023-11-02 |
0.9477 EUR |
146,981.6598 AKT |
0.9812 EUR |
0.8903 EUR |
0.9929 EUR |
0.9638 EUR |