1,881€
-0,83%
Echtzeit-Aktienkurs atai Life Sciences B.V.
Bid:
Ask:
Aktienkurse zur atai Life Sciences B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 1,87 | 1,88 | 1,84 | 1,88 | -0,79% | 141,00 |
| 08.05.2024 | 1,94 | 1,95 | 1,90 | 1,90 | -0,47% | 8.129,00 |
| 07.05.2024 | 2,00 | 2,04 | 1,87 | 1,91 | -3,64% | 10.568,00 |
| 06.05.2024 | 1,93 | 2,01 | 1,93 | 1,98 | 2,86% | 5.329,00 |
| 03.05.2024 | 2,01 | 2,03 | 1,92 | 1,92 | -4,33% | 2.205,00 |
| 02.05.2024 | 1,88 | 2,01 | 1,88 | 2,01 | 7,89% | 15.783,00 |
| 30.04.2024 | 1,81 | 1,87 | 1,81 | 1,86 | -0,59% | 8.020,00 |
| 29.04.2024 | 1,83 | 1,87 | 1,78 | 1,87 | 6,60% | 5.826,00 |
| 26.04.2024 | 1,74 | 1,76 | 1,72 | 1,76 | 1,03% | 10.659,00 |
| 25.04.2024 | 1,77 | 1,80 | 1,74 | 1,74 | -3,55% | 5.060,00 |
| 24.04.2024 | 1,87 | 1,87 | 1,74 | 1,80 | -2,96% | 5.250,00 |
| 23.04.2024 | 1,78 | 1,95 | 1,77 | 1,86 | 3,85% | 10.572,00 |
| 22.04.2024 | 1,71 | 1,79 | 1,71 | 1,79 | 4,13% | 8.680,00 |
| 19.04.2024 | 1,95 | 1,95 | 1,61 | 1,72 | -7,98% | 45.004,00 |
| 18.04.2024 | 1,91 | 1,98 | 1,80 | 1,87 | -1,84% | 13.321,00 |
| 17.04.2024 | 2,06 | 2,12 | 1,89 | 1,90 | -6,39% | 8.205,00 |
| 16.04.2024 | 1,92 | 2,06 | 1,88 | 2,03 | 4,26% | 32.642,00 |
| 15.04.2024 | 2,13 | 2,24 | 1,95 | 1,95 | -10,96% | 25.301,00 |
| 12.04.2024 | 2,34 | 2,47 | 2,15 | 2,19 | -4,82% | 9.842,00 |
| 11.04.2024 | 2,12 | 2,32 | 2,00 | 2,30 | 3,56% | 35.055,00 |
| 10.04.2024 | 2,21 | 2,25 | 2,10 | 2,22 | -0,40% | 27.847,00 |
| 09.04.2024 | 2,44 | 2,44 | 2,23 | 2,23 | -6,18% | 19.885,00 |
| 08.04.2024 | 2,38 | 2,45 | 2,29 | 2,38 | 3,80% | 66.347,00 |
| 05.04.2024 | 2,34 | 2,36 | 2,17 | 2,29 | 0,09% | 43.105,00 |
| 04.04.2024 | 2,26 | 2,53 | 2,13 | 2,29 | 3,25% | 60.212,00 |
| 03.04.2024 | 1,71 | 2,28 | 1,71 | 2,22 | 27,71% | 102.419,00 |
| 02.04.2024 | 1,77 | 1,88 | 1,67 | 1,74 | -3,98% | 21.254,00 |
| 28.03.2024 | 1,65 | 1,87 | 1,65 | 1,81 | 10,85% | 24.870,00 |
| 27.03.2024 | 1,60 | 1,69 | 1,60 | 1,63 | 2,19% | 16.045,00 |
| 26.03.2024 | 1,55 | 1,63 | 1,51 | 1,60 | 1,20% | 14.459,00 |
| 25.03.2024 | 1,50 | 1,58 | 1,44 | 1,58 | 4,09% | 15.314,00 |
| 22.03.2024 | 1,52 | 1,54 | 1,50 | 1,52 | -0,46% | 3.862,00 |
| 21.03.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -2,19% | 5.603,00 |
| 20.03.2024 | 1,54 | 1,59 | 1,49 | 1,56 | 1,70% | 18.704,00 |
| 19.03.2024 | 1,55 | 1,57 | 1,53 | 1,53 | 0,13% | 12.294,00 |
| 18.03.2024 | 1,62 | 1,65 | 1,50 | 1,53 | -5,68% | 14.690,00 |
| 15.03.2024 | 1,51 | 1,64 | 1,49 | 1,62 | 6,72% | 17.358,00 |
| 14.03.2024 | 1,70 | 1,73 | 1,52 | 1,52 | -8,72% | 28.475,00 |
| 13.03.2024 | 1,77 | 1,77 | 1,66 | 1,66 | -3,87% | 7.487,00 |
| 12.03.2024 | 1,87 | 1,87 | 1,69 | 1,73 | -6,03% | 6.391,00 |
| 11.03.2024 | 1,95 | 2,01 | 1,84 | 1,84 | -6,55% | 14.369,00 |
| 08.03.2024 | 2,08 | 2,10 | 1,97 | 1,97 | -1,01% | 5.057,00 |
| 07.03.2024 | 1,86 | 2,07 | 1,80 | 1,99 | 10,62% | 29.162,00 |
| 06.03.2024 | 1,82 | 1,89 | 1,75 | 1,80 | -5,17% | 6.428,00 |
| 05.03.2024 | 1,92 | 1,98 | 1,88 | 1,90 | -2,42% | 5.680,00 |
| 04.03.2024 | 1,94 | 2,03 | 1,93 | 1,94 | -2,46% | 5.973,00 |
| 01.03.2024 | 1,82 | 2,01 | 1,79 | 1,99 | 8,26% | 19.928,00 |
| 29.02.2024 | 1,84 | 1,88 | 1,77 | 1,84 | 2,79% | 11.044,00 |
| 28.02.2024 | 1,88 | 1,90 | 1,79 | 1,79 | -2,40% | 12.280,00 |
| 27.02.2024 | 1,78 | 1,85 | 1,72 | 1,84 | 4,26% | 23.227,00 |
| 26.02.2024 | 1,72 | 1,79 | 1,66 | 1,76 | 2,56% | 2.961,00 |
| 23.02.2024 | 1,71 | 1,72 | 1,67 | 1,72 | 0,35% | 1.487,00 |
| 22.02.2024 | 1,76 | 1,79 | 1,68 | 1,71 | -2,62% | 7.980,00 |
| 21.02.2024 | 1,83 | 1,84 | 1,76 | 1,76 | -6,50% | 4.296,00 |
| 20.02.2024 | 1,76 | 1,88 | 1,71 | 1,88 | 7,75% | 35.766,00 |
| 19.02.2024 | 1,68 | 1,74 | 1,68 | 1,74 | 4,25% | 1.115,00 |
| 16.02.2024 | 1,69 | 1,69 | 1,65 | 1,67 | 0,60% | 6.670,00 |
| 15.02.2024 | 1,63 | 1,69 | 1,62 | 1,66 | 0,79% | 2.359,00 |
| 14.02.2024 | 1,60 | 1,65 | 1,60 | 1,65 | -3,68% | 3.650,00 |
| 13.02.2024 | 1,78 | 1,78 | 1,71 | 1,71 | -2,28% | 1.834,00 |
| 12.02.2024 | 1,58 | 1,75 | 1,58 | 1,75 | 9,98% | 12.027,00 |
| 09.02.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -2,87% | 1.650,00 |
| 08.02.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 4,66% | 11.257,00 |
| 07.02.2024 | 1,69 | 1,71 | 1,56 | 1,57 | -6,84% | 4.663,00 |
| 06.02.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 4,28% | 4.300,00 |
| 05.02.2024 | 1,67 | 1,67 | 1,61 | 1,61 | 0,12% | 4.168,00 |
| 02.02.2024 | 1,71 | 1,71 | 1,61 | 1,61 | -3,88% | 3.563,00 |
| 01.02.2024 | 1,68 | 1,70 | 1,64 | 1,68 | -2,95% | 7.346,00 |
| 31.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,37% | 1.500,00 |
| 30.01.2024 | 1,78 | 1,84 | 1,72 | 1,75 | -3,69% | 4.673,00 |
| 29.01.2024 | 1,60 | 1,82 | 1,59 | 1,82 | 16,39% | 23.660,00 |
| 26.01.2024 | 1,63 | 1,63 | 1,53 | 1,56 | -3,76% | 16.379,00 |
| 25.01.2024 | 1,62 | 1,63 | 1,58 | 1,62 | 0,37% | 4.788,00 |
| 24.01.2024 | 1,76 | 1,76 | 1,62 | 1,62 | -4,71% | 1.100,00 |
| 23.01.2024 | 1,68 | 1,73 | 1,65 | 1,70 | 2,66% | 17.847,00 |
| 22.01.2024 | 1,58 | 1,65 | 1,53 | 1,65 | 5,42% | 6.558,00 |
| 19.01.2024 | 1,65 | 1,65 | 1,50 | 1,57 | -3,69% | 28.200,00 |
| 18.01.2024 | 1,68 | 1,68 | 1,57 | 1,63 | -1,57% | 4.908,00 |
| 17.01.2024 | 1,69 | 1,74 | 1,62 | 1,65 | -1,84% | 18.380,00 |
| 16.01.2024 | 1,78 | 1,80 | 1,67 | 1,69 | -6,39% | 20.170,00 |
| 15.01.2024 | 1,76 | 1,83 | 1,76 | 1,80 | -1,91% | 3.331,00 |
| 12.01.2024 | 1,80 | 1,98 | 1,78 | 1,84 | 1,16% | 16.556,00 |
| 11.01.2024 | 1,91 | 1,92 | 1,75 | 1,81 | -6,59% | 39.382,00 |
| 10.01.2024 | 2,03 | 2,03 | 1,80 | 1,94 | -2,90% | 138.638,00 |
| 09.01.2024 | 1,89 | 2,05 | 1,81 | 2,00 | 9,59% | 58.046,00 |
| 08.01.2024 | 1,52 | 1,86 | 1,52 | 1,83 | 22,40% | 20.629,00 |
| 05.01.2024 | 1,60 | 1,61 | 1,48 | 1,49 | -6,81% | 9.030,00 |
| 04.01.2024 | 1,39 | 1,60 | 1,36 | 1,60 | 14,29% | 16.125,00 |
| 03.01.2024 | 1,56 | 1,64 | 1,40 | 1,40 | -7,59% | 37.586,00 |
| 02.01.2024 | 1,30 | 1,52 | 1,25 | 1,52 | 13,48% | 24.090,00 |
| 29.12.2023 | 1,37 | 1,37 | 1,33 | 1,34 | -2,55% | 2.011,00 |
| 28.12.2023 | 1,42 | 1,43 | 1,36 | 1,37 | -0,07% | 41.661,00 |
| 27.12.2023 | 1,25 | 1,37 | 1,20 | 1,37 | 7,28% | 22.480,00 |
| 22.12.2023 | 1,16 | 1,28 | 1,16 | 1,28 | 5,10% | 2.662,00 |
| 21.12.2023 | 1,22 | 1,24 | 1,21 | 1,22 | 2,10% | 10.619,00 |
| 20.12.2023 | 1,31 | 1,31 | 1,19 | 1,19 | -7,75% | 6.619,00 |
| 19.12.2023 | 1,23 | 1,29 | 1,22 | 1,29 | 2,30% | 21.117,00 |
| 18.12.2023 | 1,13 | 1,29 | 1,13 | 1,26 | 8,79% | 23.067,00 |
| 15.12.2023 | 1,18 | 1,19 | 1,15 | 1,16 | -0,17% | 6.479,00 |
| 14.12.2023 | 1,09 | 1,17 | 1,09 | 1,16 | 11,30% | 10.594,00 |