Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
1.1221 EUR |
11,206.3283 AKT |
1.1006 EUR |
1.0843 EUR |
1.1472 EUR |
1.0873 EUR |
| 2025-08-10 |
1.1001 EUR |
18,044.6615 AKT |
1.1083 EUR |
1.0720 EUR |
1.1228 EUR |
1.1035 EUR |
| 2025-08-09 |
1.1079 EUR |
21,933.7473 AKT |
1.0909 EUR |
1.0887 EUR |
1.1179 EUR |
1.1138 EUR |
| 2025-08-08 |
1.0705 EUR |
48,741.9257 AKT |
1.0305 EUR |
1.0300 EUR |
1.1513 EUR |
1.0937 EUR |
| 2025-08-07 |
1.0149 EUR |
8,296.8362 AKT |
0.9987 EUR |
0.9916 EUR |
1.0303 EUR |
1.0117 EUR |
| 2025-08-06 |
0.9911 EUR |
26,358.1245 AKT |
0.9881 EUR |
0.9750 EUR |
1.0038 EUR |
0.9971 EUR |
| 2025-08-05 |
1.0077 EUR |
10,883.2727 AKT |
1.0406 EUR |
0.9800 EUR |
1.0457 EUR |
0.9800 EUR |
| 2025-08-04 |
1.0176 EUR |
19,602.4717 AKT |
1.0220 EUR |
1.0020 EUR |
1.0490 EUR |
1.0482 EUR |
| 2025-08-03 |
1.0092 EUR |
13,782.1619 AKT |
0.9831 EUR |
0.9831 EUR |
1.0233 EUR |
1.0197 EUR |
| 2025-08-02 |
0.9861 EUR |
16,991.5223 AKT |
1.0110 EUR |
0.9670 EUR |
1.0111 EUR |
0.9765 EUR |
| 2025-08-01 |
1.0237 EUR |
61,394.4732 AKT |
1.0504 EUR |
0.9932 EUR |
1.0559 EUR |
0.9932 EUR |
| 2025-07-31 |
1.0974 EUR |
20,277.0775 AKT |
1.0986 EUR |
1.0733 EUR |
1.1165 EUR |
1.0763 EUR |
| 2025-07-30 |
1.0850 EUR |
23,396.2385 AKT |
1.1121 EUR |
1.0442 EUR |
1.1179 EUR |
1.0811 EUR |
| 2025-07-29 |
1.1379 EUR |
13,479.6070 AKT |
1.1454 EUR |
1.1000 EUR |
1.1715 EUR |
1.1000 EUR |
| 2025-07-28 |
1.2044 EUR |
41,974.0062 AKT |
1.2218 EUR |
1.1330 EUR |
1.2435 EUR |
1.1379 EUR |
| 2025-07-27 |
1.2010 EUR |
15,411.5748 AKT |
1.1741 EUR |
1.1741 EUR |
1.2124 EUR |
1.2116 EUR |
| 2025-07-26 |
1.1709 EUR |
9,490.8136 AKT |
1.1672 EUR |
1.1598 EUR |
1.1866 EUR |
1.1865 EUR |
| 2025-07-25 |
1.1456 EUR |
21,287.0423 AKT |
1.1547 EUR |
1.1240 EUR |
1.1643 EUR |
1.1439 EUR |
| 2025-07-24 |
1.1605 EUR |
68,665.8719 AKT |
1.1620 EUR |
1.1165 EUR |
1.2189 EUR |
1.1637 EUR |
| 2025-07-23 |
1.1866 EUR |
59,396.0670 AKT |
1.2657 EUR |
1.1353 EUR |
1.2658 EUR |
1.1682 EUR |
| 2025-07-22 |
1.2567 EUR |
61,071.4287 AKT |
1.2825 EUR |
1.2276 EUR |
1.2922 EUR |
1.2740 EUR |
| 2025-07-21 |
1.3113 EUR |
34,697.2456 AKT |
1.2908 EUR |
1.2849 EUR |
1.3498 EUR |
1.3144 EUR |
| 2025-07-20 |
1.2748 EUR |
58,240.6328 AKT |
1.1870 EUR |
1.1870 EUR |
1.3273 EUR |
1.2994 EUR |
| 2025-07-19 |
1.1743 EUR |
7,403.4948 AKT |
1.1804 EUR |
1.1495 EUR |
1.1946 EUR |
1.1730 EUR |
| 2025-07-18 |
1.2080 EUR |
13,102.0298 AKT |
1.1920 EUR |
1.1683 EUR |
1.2333 EUR |
1.1838 EUR |
| 2025-07-17 |
1.1936 EUR |
11,312.7779 AKT |
1.1800 EUR |
1.1675 EUR |
1.2104 EUR |
1.1897 EUR |
| 2025-07-16 |
1.1885 EUR |
29,598.3449 AKT |
1.1915 EUR |
1.1574 EUR |
1.2083 EUR |
1.2079 EUR |
| 2025-07-15 |
1.1734 EUR |
24,796.7193 AKT |
1.1550 EUR |
1.1232 EUR |
1.1998 EUR |
1.1793 EUR |
| 2025-07-14 |
1.1692 EUR |
48,916.7531 AKT |
1.1410 EUR |
1.1088 EUR |
1.2048 EUR |
1.1711 EUR |
| 2025-07-13 |
1.1667 EUR |
42,420.2759 AKT |
1.1198 EUR |
1.1198 EUR |
1.2587 EUR |
1.1488 EUR |
| 2025-07-12 |
1.0801 EUR |
14,390.8882 AKT |
1.0219 EUR |
1.0126 EUR |
1.1540 EUR |
1.0820 EUR |
| 2025-07-11 |
1.0519 EUR |
21,637.8460 AKT |
1.0183 EUR |
1.0152 EUR |
1.0766 EUR |
1.0564 EUR |
| 2025-07-10 |
0.9798 EUR |
28,258.2380 AKT |
0.9630 EUR |
0.9554 EUR |
1.0131 EUR |
1.0131 EUR |
| 2025-07-09 |
0.9523 EUR |
34,649.5345 AKT |
0.9163 EUR |
0.9163 EUR |
0.9683 EUR |
0.9665 EUR |
| 2025-07-08 |
0.9154 EUR |
44,016.8097 AKT |
0.9055 EUR |
0.8962 EUR |
0.9223 EUR |
0.9162 EUR |
| 2025-07-07 |
0.9111 EUR |
10,165.1236 AKT |
0.9048 EUR |
0.9041 EUR |
0.9180 EUR |
0.9071 EUR |
| 2025-07-06 |
0.9039 EUR |
16,909.1735 AKT |
0.9168 EUR |
0.8959 EUR |
0.9168 EUR |
0.9105 EUR |
| 2025-07-05 |
0.9480 EUR |
50,604.4693 AKT |
0.9300 EUR |
0.9179 EUR |
0.9625 EUR |
0.9310 EUR |
| 2025-07-04 |
0.9269 EUR |
23,896.8800 AKT |
0.9149 EUR |
0.9033 EUR |
0.9553 EUR |
0.9218 EUR |
| 2025-07-03 |
0.9089 EUR |
47,033.3007 AKT |
0.9034 EUR |
0.8865 EUR |
0.9250 EUR |
0.9002 EUR |
| 2025-07-02 |
0.8634 EUR |
23,221.4772 AKT |
0.8404 EUR |
0.8331 EUR |
0.8731 EUR |
0.8670 EUR |
| 2025-07-01 |
0.8489 EUR |
71,561.6475 AKT |
0.8886 EUR |
0.8225 EUR |
0.8886 EUR |
0.8327 EUR |
| 2025-06-30 |
0.9327 EUR |
4,595.4519 AKT |
0.9400 EUR |
0.9160 EUR |
0.9400 EUR |
0.9196 EUR |
| 2025-06-29 |
0.9263 EUR |
7,622.3389 AKT |
0.9249 EUR |
0.9160 EUR |
0.9457 EUR |
0.9243 EUR |
| 2025-06-28 |
0.9079 EUR |
7,749.4682 AKT |
0.9060 EUR |
0.8995 EUR |
0.9178 EUR |
0.9169 EUR |
| 2025-06-27 |
0.9126 EUR |
4,180.5884 AKT |
0.9038 EUR |
0.9008 EUR |
0.9252 EUR |
0.9008 EUR |
| 2025-06-26 |
0.9064 EUR |
25,587.9594 AKT |
0.9219 EUR |
0.8802 EUR |
0.9299 EUR |
0.8815 EUR |
| 2025-06-25 |
0.9329 EUR |
8,654.8321 AKT |
0.9540 EUR |
0.9221 EUR |
0.9548 EUR |
0.9338 EUR |
| 2025-06-24 |
0.9583 EUR |
30,831.4335 AKT |
0.9431 EUR |
0.9340 EUR |
0.9888 EUR |
0.9631 EUR |
| 2025-06-23 |
0.8946 EUR |
54,113.3238 AKT |
0.8416 EUR |
0.8416 EUR |
0.9400 EUR |
0.9400 EUR |