3,380€
9,74%
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 | 3,30 | 3,55 | 3,25 | 3,47 | 7,43% | - |
| 18.04.2024 | 3,08 | 3,38 | 3,08 | 3,23 | 0,94% | - |
| 17.04.2024 | 3,18 | 3,35 | 3,17 | 3,20 | 3,90% | - |
| 16.04.2024 | 3,34 | 3,37 | 3,08 | 3,08 | -6,67% | - |
| 15.04.2024 | 3,20 | 3,40 | 3,20 | 3,30 | 0,00% | - |
| 12.04.2024 | 3,30 | 3,34 | 3,23 | 3,30 | 7,84% | - |
| 11.04.2024 | 3,18 | 3,26 | 3,06 | 3,06 | -2,24% | - |
| 10.04.2024 | 3,17 | 3,29 | 3,13 | 3,13 | -0,63% | - |
| 09.04.2024 | 3,00 | 3,27 | 3,00 | 3,15 | 1,94% | - |
| 08.04.2024 | 3,15 | 3,22 | 3,09 | 3,09 | 0,32% | - |
| 05.04.2024 | 3,02 | 3,16 | 3,01 | 3,08 | 3,36% | - |
| 04.04.2024 | 2,70 | 2,99 | 2,70 | 2,98 | 5,67% | - |
| 03.04.2024 | 2,90 | 2,91 | 2,76 | 2,82 | -1,40% | - |
| 02.04.2024 | 2,74 | 2,87 | 2,71 | 2,86 | 5,93% | - |
| 28.03.2024 | 2,40 | 2,78 | 2,40 | 2,70 | 7,14% | - |
| 27.03.2024 | 2,40 | 2,58 | 2,40 | 2,52 | -0,79% | - |
| 26.03.2024 | 2,64 | 2,77 | 2,49 | 2,54 | -8,30% | - |
| 25.03.2024 | 2,61 | 2,81 | 2,53 | 2,77 | 2,59% | 6.750,00 |
| 22.03.2024 | 2,54 | 2,70 | 2,54 | 2,70 | 1,12% | - |
| 21.03.2024 | 2,32 | 2,67 | 2,32 | 2,67 | 9,88% | - |
| 20.03.2024 | 2,51 | 2,51 | 2,35 | 2,43 | -2,80% | - |
| 19.03.2024 | 2,37 | 2,50 | 2,25 | 2,50 | 5,93% | - |
| 18.03.2024 | 2,35 | 2,36 | 2,23 | 2,36 | 2,16% | - |
| 15.03.2024 | 2,24 | 2,37 | 2,24 | 2,31 | -6,85% | - |
| 14.03.2024 | 2,52 | 2,53 | 2,25 | 2,48 | 1,22% | - |
| 13.03.2024 | 2,44 | 2,58 | 2,31 | 2,45 | -3,92% | - |
| 12.03.2024 | 2,42 | 2,61 | 2,38 | 2,55 | 5,37% | 5.780,00 |
| 11.03.2024 | 2,38 | 2,55 | 2,38 | 2,42 | 1,26% | - |
| 08.03.2024 | 2,37 | 2,39 | 2,29 | 2,39 | 0,84% | - |
| 07.03.2024 | 2,14 | 2,37 | 2,14 | 2,37 | 5,80% | - |
| 06.03.2024 | 2,36 | 2,36 | 2,18 | 2,24 | -4,27% | - |
| 05.03.2024 | 2,37 | 2,38 | 2,23 | 2,34 | -0,85% | - |
| 04.03.2024 | 2,28 | 2,39 | 2,27 | 2,36 | -1,26% | - |
| 01.03.2024 | 2,36 | 2,43 | 2,34 | 2,39 | -1,65% | - |
| 29.02.2024 | 2,34 | 2,43 | 2,34 | 2,43 | 0,41% | - |
| 28.02.2024 | 2,36 | 2,53 | 2,36 | 2,42 | -3,20% | 250,00 |
| 27.02.2024 | 2,54 | 2,59 | 2,43 | 2,50 | -1,19% | 1.500,00 |
| 26.02.2024 | 2,58 | 2,58 | 2,43 | 2,53 | -1,94% | - |
| 23.02.2024 | 2,56 | 2,63 | 2,45 | 2,58 | 0,78% | - |
| 22.02.2024 | 2,62 | 2,62 | 2,45 | 2,56 | -2,29% | - |
| 21.02.2024 | 2,56 | 2,64 | 2,53 | 2,62 | 2,34% | 350,00 |
| 20.02.2024 | 2,59 | 2,59 | 2,47 | 2,56 | 1,99% | - |
| 19.02.2024 | 2,48 | 2,62 | 2,48 | 2,51 | -3,09% | - |
| 16.02.2024 | 2,61 | 2,61 | 2,45 | 2,59 | 0,78% | - |
| 15.02.2024 | 2,38 | 2,60 | 2,38 | 2,57 | 3,21% | - |
| 14.02.2024 | 2,53 | 2,53 | 2,39 | 2,49 | 0,40% | - |
| 13.02.2024 | 2,53 | 2,53 | 2,44 | 2,48 | -0,80% | - |
| 12.02.2024 | 2,42 | 2,54 | 2,40 | 2,50 | 0,00% | - |
| 09.02.2024 | 2,55 | 2,55 | 2,37 | 2,50 | -0,40% | 908,00 |
| 08.02.2024 | 2,54 | 2,57 | 2,41 | 2,51 | 0,80% | - |
| 07.02.2024 | 2,47 | 2,52 | 2,37 | 2,49 | -1,97% | - |
| 06.02.2024 | 2,39 | 2,56 | 2,33 | 2,54 | 0,79% | 6.000,00 |
| 05.02.2024 | 2,37 | 2,52 | 2,32 | 2,52 | 6,33% | - |
| 02.02.2024 | 2,43 | 2,43 | 2,33 | 2,37 | -3,66% | - |
| 01.02.2024 | 2,43 | 2,46 | 2,37 | 2,46 | 0,00% | - |
| 31.01.2024 | 2,34 | 2,47 | 2,34 | 2,46 | 0,82% | - |
| 30.01.2024 | 2,39 | 2,46 | 2,36 | 2,44 | 1,24% | - |
| 29.01.2024 | 2,45 | 2,45 | 2,36 | 2,41 | 0,00% | - |
| 26.01.2024 | 2,28 | 2,44 | 2,28 | 2,41 | 1,69% | - |
| 25.01.2024 | 2,30 | 2,44 | 2,30 | 2,37 | -2,47% | - |
| 24.01.2024 | 2,30 | 2,46 | 2,29 | 2,43 | 0,00% | 696,00 |
| 23.01.2024 | 2,55 | 2,55 | 2,27 | 2,43 | -3,57% | - |
| 22.01.2024 | 2,57 | 2,58 | 2,39 | 2,52 | -0,79% | - |
| 19.01.2024 | 2,59 | 2,59 | 2,41 | 2,54 | -0,78% | - |
| 18.01.2024 | 2,46 | 2,63 | 2,46 | 2,56 | -1,54% | - |
| 17.01.2024 | 2,40 | 2,68 | 2,40 | 2,60 | 2,77% | - |
| 16.01.2024 | 2,46 | 2,61 | 2,46 | 2,53 | -0,39% | - |
| 15.01.2024 | 2,44 | 2,60 | 2,44 | 2,54 | -0,39% | 33.601,00 |
| 12.01.2024 | 2,46 | 2,66 | 2,41 | 2,55 | 5,37% | - |
| 11.01.2024 | 2,45 | 2,52 | 2,41 | 2,42 | 0,00% | - |
| 10.01.2024 | 2,32 | 2,52 | 2,32 | 2,42 | -2,42% | - |
| 09.01.2024 | 2,36 | 2,52 | 2,36 | 2,48 | 0,81% | - |
| 08.01.2024 | 2,34 | 2,50 | 2,29 | 2,46 | 6,49% | - |
| 05.01.2024 | 2,32 | 2,32 | 2,17 | 2,31 | 2,67% | - |
| 04.01.2024 | 2,14 | 2,28 | 2,11 | 2,25 | -0,44% | 5.000,00 |
| 03.01.2024 | 2,36 | 2,36 | 2,16 | 2,26 | -2,59% | - |
| 02.01.2024 | 2,30 | 2,32 | 2,18 | 2,32 | 4,98% | - |
| 29.12.2023 | 2,25 | 2,25 | 2,19 | 2,21 | 0,00% | - |
| 28.12.2023 | 2,25 | 2,25 | 2,15 | 2,21 | 0,00% | - |
| 27.12.2023 | 2,20 | 2,38 | 2,17 | 2,21 | -6,75% | - |
| 22.12.2023 | 2,30 | 2,44 | 2,30 | 2,37 | -0,84% | - |
| 21.12.2023 | 2,30 | 2,52 | 2,30 | 2,39 | -1,24% | - |
| 20.12.2023 | 2,45 | 2,47 | 2,40 | 2,42 | 2,11% | 14.300,00 |
| 19.12.2023 | 2,49 | 2,49 | 2,34 | 2,37 | 2,16% | 2.350,00 |
| 18.12.2023 | 2,50 | 2,51 | 2,32 | 2,32 | -6,07% | - |
| 15.12.2023 | 2,22 | 2,55 | 2,22 | 2,47 | 5,11% | - |
| 14.12.2023 | 2,18 | 2,42 | 2,18 | 2,35 | 2,62% | - |
| 13.12.2023 | 2,37 | 2,43 | 2,29 | 2,29 | -1,72% | - |
| 12.12.2023 | 2,08 | 2,36 | 2,08 | 2,33 | 6,39% | - |
| 11.12.2023 | 2,08 | 2,26 | 2,08 | 2,19 | -0,45% | - |
| 08.12.2023 | 2,29 | 2,30 | 2,18 | 2,20 | -2,22% | - |
| 07.12.2023 | 2,35 | 2,35 | 2,19 | 2,25 | -2,60% | - |
| 06.12.2023 | 2,16 | 2,39 | 2,16 | 2,31 | 5,00% | - |
| 05.12.2023 | 2,18 | 2,31 | 2,18 | 2,20 | -2,65% | - |
| 04.12.2023 | 2,19 | 2,29 | 2,17 | 2,26 | 5,12% | - |
| 01.12.2023 | 2,00 | 2,20 | 2,00 | 2,15 | 2,38% | - |
| 30.11.2023 | 2,11 | 2,16 | 2,08 | 2,10 | 1,69% | - |
| 29.11.2023 | 2,13 | 2,13 | 2,06 | 2,07 | -0,72% | - |
| 28.11.2023 | 2,00 | 2,17 | 2,00 | 2,08 | -2,35% | - |
| 27.11.2023 | 1,86 | 2,14 | 1,86 | 2,13 | -1,84% | - |