1,871€
-0,51%
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 | 1,89 | 1,87 | 1,87 | -0,51% | - |
| 08.05.2024 | 1,91 | 1,97 | 1,87 | 1,88 | -1,85% | - |
| 07.05.2024 | 1,97 | 2,03 | 1,87 | 1,92 | -2,77% | - |
| 06.05.2024 | 1,91 | 1,99 | 1,90 | 1,97 | 3,14% | 30,00 |
| 03.05.2024 | 1,99 | 2,12 | 1,88 | 1,91 | -3,52% | 525,00 |
| 02.05.2024 | 1,86 | 2,03 | 1,86 | 1,98 | 6,44% | - |
| 30.04.2024 | 1,84 | 1,91 | 1,78 | 1,86 | 1,09% | - |
| 29.04.2024 | 1,80 | 1,91 | 1,75 | 1,84 | 2,22% | - |
| 26.04.2024 | 1,72 | 1,82 | 1,71 | 1,80 | 5,26% | 1.000,00 |
| 25.04.2024 | 1,76 | 1,80 | 1,68 | 1,71 | -2,69% | - |
| 24.04.2024 | 1,84 | 1,87 | 1,73 | 1,76 | -4,30% | - |
| 23.04.2024 | 1,76 | 1,94 | 1,74 | 1,84 | 4,33% | - |
| 22.04.2024 | 1,73 | 1,78 | 1,69 | 1,76 | 1,15% | - |
| 19.04.2024 | 1,81 | 1,98 | 1,60 | 1,74 | -3,33% | 4.057,00 |
| 18.04.2024 | 1,91 | 1,98 | 1,80 | 1,80 | -3,23% | - |
| 17.04.2024 | 1,95 | 2,12 | 1,86 | 1,86 | -7,92% | 800,00 |
| 16.04.2024 | 1,95 | 2,08 | 1,89 | 2,02 | 3,43% | - |
| 15.04.2024 | 2,15 | 2,22 | 1,95 | 1,95 | -9,58% | 4.600,00 |
| 12.04.2024 | 2,30 | 2,42 | 2,09 | 2,16 | -6,03% | 1.975,00 |
| 11.04.2024 | 2,27 | 2,33 | 2,12 | 2,30 | 1,70% | 2.240,00 |
| 10.04.2024 | 2,20 | 2,30 | 2,13 | 2,26 | 2,26% | 50,00 |
| 09.04.2024 | 2,38 | 2,42 | 2,18 | 2,21 | -7,53% | 2.599,00 |
| 08.04.2024 | 2,26 | 2,43 | 2,25 | 2,39 | 5,94% | - |
| 05.04.2024 | 2,30 | 2,35 | 2,15 | 2,26 | -2,34% | 402,00 |
| 04.04.2024 | 2,25 | 2,59 | 2,11 | 2,31 | 3,22% | 11.230,00 |
| 03.04.2024 | 1,73 | 2,29 | 1,73 | 2,24 | 29,57% | 13.400,00 |
| 02.04.2024 | 1,73 | 1,89 | 1,65 | 1,73 | -5,11% | 3.000,00 |
| 28.03.2024 | 1,67 | 1,89 | 1,62 | 1,82 | 9,44% | 750,00 |
| 27.03.2024 | 1,60 | 1,85 | 1,56 | 1,66 | 5,27% | 1.500,00 |
| 26.03.2024 | 1,56 | 1,62 | 1,52 | 1,58 | 3,15% | - |
| 25.03.2024 | 1,55 | 1,59 | 1,44 | 1,53 | -1,56% | 1.500,00 |
| 22.03.2024 | 1,53 | 1,56 | 1,48 | 1,56 | 1,82% | 600,00 |
| 21.03.2024 | 1,55 | 1,57 | 1,50 | 1,53 | -1,40% | 30,00 |
| 20.03.2024 | 1,56 | 1,58 | 1,46 | 1,55 | -0,35% | 2.050,00 |
| 19.03.2024 | 1,54 | 1,58 | 1,51 | 1,56 | 1,67% | 3.000,00 |
| 18.03.2024 | 1,62 | 1,66 | 1,48 | 1,53 | -5,28% | - |
| 15.03.2024 | 1,58 | 1,64 | 1,50 | 1,62 | 4,04% | 15,00 |
| 14.03.2024 | 1,67 | 1,75 | 1,51 | 1,55 | -7,11% | 11.000,00 |
| 13.03.2024 | 1,75 | 1,81 | 1,67 | 1,67 | -4,39% | 100,00 |
| 12.03.2024 | 1,88 | 1,89 | 1,70 | 1,75 | -5,00% | - |
| 11.03.2024 | 1,92 | 2,04 | 1,84 | 1,84 | -3,48% | 2.000,00 |
| 08.03.2024 | 2,10 | 2,10 | 1,90 | 1,91 | -6,83% | 1.500,00 |
| 07.03.2024 | 1,83 | 2,10 | 1,80 | 2,05 | 13,04% | - |
| 06.03.2024 | 1,86 | 1,91 | 1,75 | 1,81 | -2,49% | - |
| 05.03.2024 | 1,93 | 1,99 | 1,86 | 1,86 | -2,81% | 575,00 |
| 04.03.2024 | 1,96 | 2,01 | 1,91 | 1,91 | -3,02% | 5.725,00 |
| 01.03.2024 | 1,78 | 2,01 | 1,78 | 1,97 | 9,42% | 62,00 |
| 29.02.2024 | 1,81 | 1,89 | 1,77 | 1,80 | 0,00% | 6.010,00 |
| 28.02.2024 | 1,83 | 1,93 | 1,79 | 1,80 | -2,17% | 2.740,00 |
| 27.02.2024 | 1,74 | 1,86 | 1,74 | 1,84 | 5,14% | - |
| 26.02.2024 | 1,69 | 1,79 | 1,67 | 1,75 | 3,77% | - |
| 23.02.2024 | 1,69 | 1,74 | 1,69 | 1,69 | -0,79% | 500,00 |
| 22.02.2024 | 1,74 | 1,81 | 1,69 | 1,70 | -2,30% | 3.500,00 |
| 21.02.2024 | 1,85 | 1,88 | 1,73 | 1,74 | -5,95% | 555,00 |
| 20.02.2024 | 1,74 | 1,89 | 1,69 | 1,85 | 6,32% | 2.100,00 |
| 19.02.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 2,35% | - |
| 16.02.2024 | 1,68 | 1,74 | 1,64 | 1,70 | 2,03% | 200,00 |
| 15.02.2024 | 1,65 | 1,69 | 1,61 | 1,67 | 0,98% | - |
| 14.02.2024 | 1,63 | 1,68 | 1,60 | 1,65 | 1,85% | 2.050,00 |
| 13.02.2024 | 1,75 | 1,76 | 1,62 | 1,62 | -7,43% | 2.500,00 |
| 12.02.2024 | 1,62 | 1,79 | 1,60 | 1,75 | 8,48% | 4.000,00 |
| 09.02.2024 | 1,63 | 1,65 | 1,57 | 1,61 | -0,42% | - |
| 08.02.2024 | 1,58 | 1,63 | 1,56 | 1,62 | 3,18% | - |
| 07.02.2024 | 1,66 | 1,71 | 1,56 | 1,57 | -5,99% | 150,00 |
| 06.02.2024 | 1,63 | 1,68 | 1,61 | 1,67 | 3,09% | 307,00 |
| 05.02.2024 | 1,65 | 1,67 | 1,59 | 1,62 | -1,53% | - |
| 02.02.2024 | 1,67 | 1,71 | 1,59 | 1,65 | -1,48% | 300,00 |
| 01.02.2024 | 1,65 | 1,70 | 1,63 | 1,67 | 1,83% | 300,00 |
| 31.01.2024 | 1,71 | 1,75 | 1,63 | 1,64 | -3,53% | 550,00 |
| 30.01.2024 | 1,81 | 1,81 | 1,69 | 1,70 | -6,08% | - |
| 29.01.2024 | 1,58 | 1,81 | 1,56 | 1,81 | 13,84% | 15,00 |
| 26.01.2024 | 1,60 | 1,64 | 1,54 | 1,59 | -0,87% | 1.950,00 |
| 25.01.2024 | 1,61 | 1,68 | 1,56 | 1,60 | 0,88% | - |
| 24.01.2024 | 1,69 | 1,75 | 1,59 | 1,59 | -5,94% | 1.500,00 |
| 23.01.2024 | 1,67 | 1,74 | 1,64 | 1,69 | 1,36% | - |
| 22.01.2024 | 1,56 | 1,68 | 1,51 | 1,67 | 7,22% | 640,00 |
| 19.01.2024 | 1,63 | 1,65 | 1,50 | 1,56 | -3,98% | - |
| 18.01.2024 | 1,65 | 1,67 | 1,58 | 1,62 | -2,41% | - |
| 17.01.2024 | 1,71 | 1,76 | 1,62 | 1,66 | -4,23% | 1.000,00 |
| 16.01.2024 | 1,80 | 1,84 | 1,69 | 1,73 | -3,71% | 700,00 |
| 15.01.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 1,12% | 450,00 |
| 12.01.2024 | 1,82 | 2,01 | 1,77 | 1,78 | -2,73% | 6.275,00 |
| 11.01.2024 | 1,87 | 1,92 | 1,72 | 1,83 | -2,67% | 150,00 |
| 10.01.2024 | 2,01 | 2,03 | 1,81 | 1,88 | -5,94% | 38,00 |
| 09.01.2024 | 1,84 | 2,04 | 1,82 | 2,00 | 8,63% | 650,00 |
| 08.01.2024 | 1,49 | 1,87 | 1,47 | 1,84 | 23,16% | 500,00 |
| 05.01.2024 | 1,58 | 1,61 | 1,46 | 1,49 | -4,82% | - |
| 04.01.2024 | 1,41 | 1,62 | 1,37 | 1,57 | 11,70% | 160,00 |
| 03.01.2024 | 1,55 | 1,64 | 1,34 | 1,41 | -9,26% | 500,00 |
| 02.01.2024 | 1,35 | 1,55 | 1,23 | 1,55 | 15,10% | 1.790,00 |
| 29.12.2023 | 1,35 | 1,36 | 1,35 | 1,35 | 0,24% | 390,00 |
| 28.12.2023 | 1,39 | 1,43 | 1,34 | 1,34 | -3,50% | - |
| 27.12.2023 | 1,27 | 1,39 | 1,17 | 1,39 | 10,42% | - |
| 22.12.2023 | 1,18 | 1,28 | 1,17 | 1,26 | 5,88% | 2.000,00 |
| 21.12.2023 | 1,21 | 1,29 | 1,17 | 1,19 | -1,35% | 5.200,00 |
| 20.12.2023 | 1,29 | 1,29 | 1,19 | 1,21 | -6,40% | 505,00 |
| 19.12.2023 | 1,25 | 1,29 | 1,21 | 1,29 | 3,51% | - |
| 18.12.2023 | 1,16 | 1,30 | 1,14 | 1,25 | 8,26% | - |
| 15.12.2023 | 1,16 | 1,19 | 1,10 | 1,15 | -2,54% | - |
| 14.12.2023 | 1,11 | 1,21 | 1,08 | 1,18 | 6,31% | - |