Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
1.0253 EUR |
29,394.8186 AKT |
0.9920 EUR |
0.9919 EUR |
1.0430 EUR |
1.0295 EUR |
| 2025-08-26 |
0.9730 EUR |
4,491.2949 AKT |
0.9509 EUR |
0.9497 EUR |
0.9902 EUR |
0.9781 EUR |
| 2025-08-25 |
0.9948 EUR |
11,795.3243 AKT |
1.0088 EUR |
0.9770 EUR |
1.0209 EUR |
0.9811 EUR |
| 2025-08-24 |
1.0171 EUR |
17,942.8761 AKT |
1.0345 EUR |
1.0043 EUR |
1.0366 EUR |
1.0084 EUR |
| 2025-08-23 |
1.0403 EUR |
11,902.7463 AKT |
1.0527 EUR |
1.0238 EUR |
1.0527 EUR |
1.0244 EUR |
| 2025-08-22 |
1.0238 EUR |
40,788.4321 AKT |
1.0160 EUR |
0.9770 EUR |
1.0680 EUR |
1.0578 EUR |
| 2025-08-21 |
1.0330 EUR |
18,081.5353 AKT |
1.0453 EUR |
1.0100 EUR |
1.0582 EUR |
1.0173 EUR |
| 2025-08-20 |
1.0430 EUR |
11,042.3259 AKT |
1.0104 EUR |
1.0101 EUR |
1.0606 EUR |
1.0561 EUR |
| 2025-08-19 |
1.0481 EUR |
9,065.3105 AKT |
1.0669 EUR |
1.0361 EUR |
1.0777 EUR |
1.0527 EUR |
| 2025-08-18 |
1.0692 EUR |
27,794.0644 AKT |
1.1003 EUR |
1.0588 EUR |
1.1005 EUR |
1.0777 EUR |
| 2025-08-17 |
1.1333 EUR |
14,917.1127 AKT |
1.1224 EUR |
1.1124 EUR |
1.1541 EUR |
1.1232 EUR |
| 2025-08-16 |
1.1159 EUR |
1,014.4612 AKT |
1.1072 EUR |
1.1072 EUR |
1.1180 EUR |
1.1180 EUR |
| 2025-08-15 |
1.1065 EUR |
46,761.0314 AKT |
1.1149 EUR |
1.0758 EUR |
1.1397 EUR |
1.0952 EUR |
| 2025-08-14 |
1.1872 EUR |
58,012.7417 AKT |
1.1517 EUR |
1.1189 EUR |
1.2431 EUR |
1.1189 EUR |
| 2025-08-13 |
1.0939 EUR |
7,709.4179 AKT |
1.1188 EUR |
1.0858 EUR |
1.1289 EUR |
1.1025 EUR |
| 2025-08-12 |
1.0539 EUR |
35,921.4867 AKT |
1.0600 EUR |
1.0376 EUR |
1.1024 EUR |
1.0981 EUR |