3,470€
12,66%
Echtzeit-Aktienkurs Akbank T.A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Akbank T.A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,30% | - |
| 18.04.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | - |
| 17.04.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 09.04.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 08.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 5,63% | - |
| 05.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 8,40% | - |
| 04.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 03.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 02.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 10,08% | - |
| 28.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 27.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 26.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 22.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 9,01% | - |
| 21.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 20.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 19.03.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 18.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 15.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 14.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 13.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 12.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 11.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 6,54% | - |
| 08.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 07.03.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 06.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 05.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 04.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 01.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 29.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 28.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 27.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 26.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 23.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 22.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 21.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 20.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 19.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 16.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 15.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 14.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 13.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 12.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 09.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 08.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 07.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 06.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 05.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 02.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 01.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 31.01.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 30.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 29.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 26.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 25.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 24.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 23.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 22.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 19.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | - |
| 18.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 17.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 16.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 15.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 12.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 11.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 10.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 09.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 12,87% | - |
| 05.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 04.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 03.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 02.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 29.12.2023 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 28.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 27.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -10,71% | - |
| 22.12.2023 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 21.12.2023 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 20.12.2023 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 19.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 18.12.2023 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 14.12.2023 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 13.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | 5,94% | - |
| 12.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 11.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 08.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 07.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | -5,50% | - |
| 06.12.2023 | 2,18 | 2,18 | 2,18 | 2,18 | 3,81% | - |
| 05.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 04.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 30.11.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 28.11.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 27.11.2023 | 1,90 | 1,90 | 1,90 | 1,90 | 5,56% | - |
| 24.11.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 23.11.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 3,49% | - |
| 21.11.2023 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 20.11.2023 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 17.11.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 3,55% | - |
| 16.11.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | - |
| 14.11.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 13.11.2023 | 1,66 | 1,66 | 1,66 | 1,66 | -14,43% | - |
| 17.10.2023 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 16.10.2023 | 1,93 | 1,93 | 1,93 | 1,93 | -3,02% | - |