Identifier on Kraken: AKTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-01 |
0.9287 EUR |
16,843.6524 AKT |
0.9739 EUR |
0.9001 EUR |
0.9864 EUR |
0.9750 EUR |
| 2023-10-31 |
0.9927 EUR |
8,368.0119 AKT |
1.0018 EUR |
0.9520 EUR |
1.0296 EUR |
0.9520 EUR |
| 2023-10-30 |
1.0015 EUR |
29,273.6147 AKT |
1.0001 EUR |
0.9675 EUR |
1.0675 EUR |
0.9826 EUR |
| 2023-10-29 |
0.9934 EUR |
7,456.4537 AKT |
1.0108 EUR |
0.9706 EUR |
1.0180 EUR |
1.0036 EUR |
| 2023-10-28 |
1.0054 EUR |
37,976.0442 AKT |
0.9277 EUR |
0.9277 EUR |
1.1150 EUR |
1.0165 EUR |
| 2023-10-27 |
0.8931 EUR |
11,169.0826 AKT |
0.9138 EUR |
0.8747 EUR |
0.9212 EUR |
0.9167 EUR |
| 2023-10-26 |
0.9405 EUR |
13,834.0800 AKT |
0.9799 EUR |
0.8922 EUR |
1.0500 EUR |
0.8991 EUR |
| 2023-10-25 |
0.9485 EUR |
15,428.1895 AKT |
0.9353 EUR |
0.9104 EUR |
1.0000 EUR |
0.9734 EUR |
| 2023-10-24 |
0.9140 EUR |
47,288.1128 AKT |
0.8605 EUR |
0.8377 EUR |
0.9960 EUR |
0.9156 EUR |
| 2023-10-23 |
0.8333 EUR |
29,807.3173 AKT |
0.7807 EUR |
0.7650 EUR |
0.8700 EUR |
0.8598 EUR |
| 2023-10-22 |
0.7968 EUR |
11,128.4870 AKT |
0.7750 EUR |
0.7620 EUR |
0.8299 EUR |
0.7856 EUR |
| 2023-10-21 |
0.8224 EUR |
16,312.7577 AKT |
0.8364 EUR |
0.7751 EUR |
0.8700 EUR |
0.7844 EUR |
| 2023-10-20 |
0.8112 EUR |
15,239.7445 AKT |
0.7480 EUR |
0.7470 EUR |
0.8630 EUR |
0.8361 EUR |
| 2023-10-19 |
0.7620 EUR |
10,675.4401 AKT |
0.7439 EUR |
0.7300 EUR |
0.8700 EUR |
0.7430 EUR |
| 2023-10-18 |
0.7567 EUR |
7,666.1428 AKT |
0.7567 EUR |
0.7424 EUR |
0.7795 EUR |
0.7684 EUR |
| 2023-10-17 |
0.7496 EUR |
13,395.6251 AKT |
0.7775 EUR |
0.7212 EUR |
0.7931 EUR |
0.7665 EUR |
| 2023-10-16 |
0.7817 EUR |
88,051.9270 AKT |
0.8380 EUR |
0.7428 EUR |
0.8433 EUR |
0.7428 EUR |
| 2023-10-15 |
0.8397 EUR |
6,912.5691 AKT |
0.8083 EUR |
0.8020 EUR |
0.9740 EUR |
0.8517 EUR |
| 2023-10-14 |
0.8296 EUR |
13,633.5663 AKT |
0.7965 EUR |
0.7814 EUR |
0.8545 EUR |
0.8279 EUR |
| 2023-10-13 |
0.7261 EUR |
18,715.1453 AKT |
0.7076 EUR |
0.7076 EUR |
0.7585 EUR |
0.7500 EUR |
| 2023-10-12 |
0.7042 EUR |
69,291.5024 AKT |
0.7549 EUR |
0.6990 EUR |
0.7549 EUR |
0.7062 EUR |
| 2023-10-11 |
0.7622 EUR |
41,139.0697 AKT |
0.7750 EUR |
0.7286 EUR |
0.8065 EUR |
0.7576 EUR |
| 2023-10-10 |
0.8376 EUR |
9,652.6032 AKT |
0.8347 EUR |
0.7800 EUR |
0.8649 EUR |
0.7873 EUR |
| 2023-10-09 |
0.8425 EUR |
6,625.6517 AKT |
0.8481 EUR |
0.8198 EUR |
0.8635 EUR |
0.8428 EUR |
| 2023-10-08 |
0.8635 EUR |
4,605.4447 AKT |
0.8701 EUR |
0.8501 EUR |
0.8727 EUR |
0.8690 EUR |
| 2023-10-07 |
0.8955 EUR |
3,490.5013 AKT |
0.8967 EUR |
0.8544 EUR |
0.9224 EUR |
0.8715 EUR |
| 2023-10-06 |
0.9259 EUR |
36,922.9814 AKT |
0.8604 EUR |
0.8589 EUR |
1.0263 EUR |
0.8925 EUR |
| 2023-10-05 |
0.8733 EUR |
6,656.9892 AKT |
0.8450 EUR |
0.8450 EUR |
0.9365 EUR |
0.8462 EUR |