2,015$
-1,71%
Echtzeit-Aktienkurs atai Life Sciences B.V.
Bid:
Ask:
Aktienkurse zur atai Life Sciences B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 2,05 | 2,09 | 2,00 | 2,01 | -2,19% | 345.684,00 |
| 07.05.2024 | 2,10 | 2,14 | 2,01 | 2,06 | -2,61% | 718.093,00 |
| 06.05.2024 | 2,10 | 2,16 | 2,07 | 2,11 | 2,93% | 459.892,00 |
| 03.05.2024 | 2,16 | 2,29 | 2,02 | 2,05 | -3,30% | 1.176.870,00 |
| 02.05.2024 | 2,09 | 2,18 | 2,06 | 2,12 | 3,41% | 843.776,00 |
| 01.05.2024 | 1,94 | 2,10 | 1,94 | 2,05 | 3,54% | 973.528,00 |
| 30.04.2024 | 1,95 | 2,05 | 1,90 | 1,98 | 0,51% | 907.489,00 |
| 29.04.2024 | 1,89 | 2,05 | 1,88 | 1,97 | 2,07% | 1.145.196,00 |
| 26.04.2024 | 1,85 | 1,94 | 1,83 | 1,93 | 4,89% | 875.491,00 |
| 25.04.2024 | 1,87 | 1,92 | 1,81 | 1,84 | -1,60% | 814.466,00 |
| 24.04.2024 | 1,96 | 1,96 | 1,85 | 1,87 | -5,08% | 834.410,00 |
| 23.04.2024 | 1,87 | 2,07 | 1,87 | 1,97 | 5,35% | 1.139.799,00 |
| 22.04.2024 | 1,88 | 1,90 | 1,80 | 1,87 | 1,08% | 1.021.536,00 |
| 19.04.2024 | 1,92 | 1,98 | 1,84 | 1,85 | -3,14% | 1.004.850,00 |
| 18.04.2024 | 2,05 | 2,05 | 1,91 | 1,91 | -3,54% | 974.689,00 |
| 17.04.2024 | 2,18 | 2,20 | 1,98 | 1,98 | -7,91% | 1.403.706,00 |
| 16.04.2024 | 2,07 | 2,21 | 2,04 | 2,15 | 3,37% | 1.210.995,00 |
| 15.04.2024 | 2,28 | 2,37 | 2,07 | 2,08 | -9,57% | 1.723.040,00 |
| 12.04.2024 | 2,44 | 2,55 | 2,22 | 2,30 | -6,88% | 1.631.050,00 |
| 11.04.2024 | 2,45 | 2,50 | 2,37 | 2,47 | 1,86% | 1.042.827,00 |
| 10.04.2024 | 2,30 | 2,50 | 2,26 | 2,43 | 1,46% | 1.519.085,00 |
| 09.04.2024 | 2,48 | 2,59 | 2,38 | 2,39 | -8,08% | 1.628.646,00 |
| 08.04.2024 | 2,49 | 2,64 | 2,39 | 2,60 | 6,12% | 2.356.171,00 |
| 05.04.2024 | 2,45 | 2,55 | 2,32 | 2,45 | -2,20% | 2.525.323,00 |
| 04.04.2024 | 2,44 | 2,85 | 2,38 | 2,51 | 5,03% | 8.086.988,00 |
| 03.04.2024 | 1,95 | 2,48 | 1,83 | 2,39 | 27,54% | 9.875.772,00 |
| 02.04.2024 | 1,82 | 1,88 | 1,77 | 1,87 | 0,54% | 911.024,00 |
| 01.04.2024 | 1,97 | 1,97 | 1,76 | 1,86 | -5,58% | 2.046.906,00 |
| 28.03.2024 | 1,81 | 2,04 | 1,80 | 1,97 | 10,67% | 2.959.300,00 |
| 27.03.2024 | 1,80 | 1,83 | 1,68 | 1,78 | 2,89% | 1.299.732,00 |
| 26.03.2024 | 1,70 | 1,76 | 1,67 | 1,73 | 4,22% | 876.912,00 |
| 25.03.2024 | 1,62 | 1,72 | 1,61 | 1,66 | 1,84% | 1.158.438,00 |
| 22.03.2024 | 1,65 | 1,67 | 1,60 | 1,63 | -2,40% | 898.082,00 |
| 21.03.2024 | 1,72 | 1,72 | 1,62 | 1,67 | -1,18% | 1.085.072,00 |
| 20.03.2024 | 1,67 | 1,70 | 1,58 | 1,69 | 1,20% | 1.590.189,00 |
| 19.03.2024 | 1,70 | 1,73 | 1,64 | 1,67 | 0,00% | 878.402,00 |
| 18.03.2024 | 1,79 | 1,79 | 1,61 | 1,67 | -5,65% | 1.587.984,00 |
| 15.03.2024 | 1,70 | 1,80 | 1,70 | 1,77 | 5,99% | 941.149,00 |
| 14.03.2024 | 1,87 | 1,87 | 1,64 | 1,67 | -9,24% | 2.968.493,00 |
| 13.03.2024 | 1,90 | 1,98 | 1,82 | 1,84 | -3,66% | 1.906.496,00 |
| 12.03.2024 | 2,05 | 2,05 | 1,84 | 1,91 | -5,21% | 1.814.156,00 |
| 11.03.2024 | 2,18 | 2,20 | 2,00 | 2,02 | -4,05% | 1.210.635,00 |
| 08.03.2024 | 2,23 | 2,32 | 2,09 | 2,10 | -4,11% | 2.034.404,00 |
| 07.03.2024 | 2,09 | 2,30 | 2,00 | 2,19 | 10,89% | 5.445.594,00 |
| 06.03.2024 | 2,09 | 2,09 | 1,90 | 1,98 | -1,74% | 1.050.706,00 |
| 05.03.2024 | 2,12 | 2,12 | 2,01 | 2,01 | -3,37% | 739.872,00 |
| 04.03.2024 | 2,19 | 2,19 | 2,07 | 2,08 | -2,35% | 1.284.685,00 |
| 01.03.2024 | 1,94 | 2,19 | 1,92 | 2,13 | 9,79% | 1.725.229,00 |
| 29.02.2024 | 2,00 | 2,04 | 1,91 | 1,94 | -1,02% | 885.854,00 |
| 28.02.2024 | 2,00 | 2,08 | 1,94 | 1,96 | -2,00% | 1.463.309,00 |
| 27.02.2024 | 1,92 | 2,02 | 1,91 | 2,00 | 5,26% | 1.030.984,00 |
| 26.02.2024 | 1,81 | 1,95 | 1,81 | 1,90 | 3,83% | 608.698,00 |
| 23.02.2024 | 1,84 | 1,89 | 1,82 | 1,83 | 0,00% | 635.048,00 |
| 22.02.2024 | 1,88 | 1,93 | 1,82 | 1,83 | -2,66% | 999.486,00 |
| 21.02.2024 | 2,02 | 2,02 | 1,87 | 1,88 | -6,47% | 1.068.962,00 |
| 20.02.2024 | 1,85 | 2,05 | 1,84 | 2,01 | 9,24% | 2.838.793,00 |
| 16.02.2024 | 1,79 | 1,88 | 1,78 | 1,84 | 2,22% | 1.156.743,00 |
| 15.02.2024 | 1,78 | 1,83 | 1,73 | 1,80 | 1,69% | 707.754,00 |
| 14.02.2024 | 1,76 | 1,79 | 1,72 | 1,77 | 1,72% | 851.547,00 |
| 13.02.2024 | 1,78 | 1,84 | 1,73 | 1,74 | -7,45% | 1.026.405,00 |
| 12.02.2024 | 1,76 | 1,93 | 1,72 | 1,88 | 8,67% | 1.513.233,00 |
| 09.02.2024 | 1,78 | 1,78 | 1,68 | 1,73 | -1,14% | 673.631,00 |
| 08.02.2024 | 1,71 | 1,76 | 1,67 | 1,75 | 2,94% | 837.920,00 |
| 07.02.2024 | 1,79 | 1,80 | 1,67 | 1,70 | -5,03% | 1.096.848,00 |
| 06.02.2024 | 1,73 | 1,81 | 1,73 | 1,79 | 2,87% | 674.038,00 |
| 05.02.2024 | 1,73 | 1,78 | 1,70 | 1,74 | -1,69% | 633.891,00 |
| 02.02.2024 | 1,78 | 1,82 | 1,72 | 1,77 | -2,21% | 1.301.970,00 |
| 01.02.2024 | 1,80 | 1,85 | 1,76 | 1,81 | 1,69% | 662.502,00 |
| 31.01.2024 | 1,80 | 1,90 | 1,76 | 1,78 | -3,78% | 1.255.134,00 |
| 30.01.2024 | 1,96 | 1,96 | 1,83 | 1,85 | -5,61% | 1.152.538,00 |
| 29.01.2024 | 1,72 | 1,97 | 1,67 | 1,96 | 13,95% | 1.931.678,00 |
| 26.01.2024 | 1,74 | 1,78 | 1,68 | 1,72 | -1,15% | 1.241.265,00 |
| 25.01.2024 | 1,76 | 1,83 | 1,72 | 1,74 | 0,00% | 883.646,00 |
| 24.01.2024 | 1,87 | 1,93 | 1,73 | 1,74 | -4,92% | 1.157.178,00 |
| 23.01.2024 | 1,81 | 1,87 | 1,78 | 1,83 | 0,55% | 658.788,00 |
| 22.01.2024 | 1,68 | 1,84 | 1,65 | 1,82 | 7,06% | 1.231.156,00 |
| 19.01.2024 | 1,80 | 1,80 | 1,64 | 1,70 | -3,95% | 1.260.194,00 |
| 18.01.2024 | 1,80 | 1,81 | 1,71 | 1,77 | -1,67% | 1.095.563,00 |
| 17.01.2024 | 1,82 | 1,86 | 1,75 | 1,80 | -3,23% | 1.358.732,00 |
| 16.01.2024 | 1,98 | 1,99 | 1,83 | 1,86 | -5,10% | 1.106.812,00 |
| 12.01.2024 | 1,99 | 2,21 | 1,94 | 1,96 | -2,00% | 2.258.961,00 |
| 11.01.2024 | 2,06 | 2,06 | 1,89 | 2,00 | -3,15% | 1.701.612,00 |
| 10.01.2024 | 2,20 | 2,20 | 1,97 | 2,07 | -5,71% | 2.356.721,00 |
| 09.01.2024 | 2,06 | 2,23 | 2,02 | 2,19 | 8,42% | 4.754.398,00 |
| 08.01.2024 | 1,68 | 2,04 | 1,61 | 2,02 | 23,17% | 4.098.658,00 |
| 05.01.2024 | 1,72 | 1,73 | 1,59 | 1,64 | -4,65% | 1.697.829,00 |
| 04.01.2024 | 1,60 | 1,78 | 1,51 | 1,72 | 14,67% | 2.861.205,00 |
| 03.01.2024 | 1,75 | 1,75 | 1,46 | 1,50 | -11,24% | 2.792.211,00 |
| 02.01.2024 | 1,42 | 1,69 | 1,40 | 1,69 | 19,86% | 3.089.312,00 |
| 29.12.2023 | 1,48 | 1,48 | 1,36 | 1,41 | -5,37% | 979.861,00 |
| 28.12.2023 | 1,56 | 1,58 | 1,48 | 1,49 | -3,87% | 994.023,00 |
| 27.12.2023 | 1,36 | 1,55 | 1,36 | 1,55 | 14,81% | 1.636.020,00 |
| 26.12.2023 | 1,40 | 1,43 | 1,34 | 1,35 | -3,57% | 649.124,00 |
| 22.12.2023 | 1,30 | 1,42 | 1,30 | 1,40 | 7,69% | 945.120,00 |
| 21.12.2023 | 1,33 | 1,35 | 1,28 | 1,30 | -1,52% | 650.155,00 |
| 20.12.2023 | 1,42 | 1,42 | 1,30 | 1,32 | -6,38% | 643.744,00 |
| 19.12.2023 | 1,36 | 1,42 | 1,35 | 1,41 | 3,68% | 914.037,00 |
| 18.12.2023 | 1,31 | 1,43 | 1,26 | 1,36 | 7,94% | 1.599.916,00 |
| 15.12.2023 | 1,28 | 1,31 | 1,20 | 1,26 | -1,56% | 1.862.295,00 |
| 14.12.2023 | 1,21 | 1,33 | 1,18 | 1,28 | 5,79% | 1.859.401,00 |