1,852€
-5,56%
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 | 1,91 | 1,99 | 1,86 | 1,88 | -2,39% | - |
| 07.05.2024 | 1,97 | 2,03 | 1,87 | 1,92 | -2,14% | - |
| 06.05.2024 | 1,91 | 2,00 | 1,90 | 1,96 | 2,88% | - |
| 03.05.2024 | 1,98 | 2,12 | 1,87 | 1,91 | -3,63% | - |
| 02.05.2024 | 1,88 | 2,03 | 1,88 | 1,98 | 6,56% | - |
| 30.04.2024 | 1,84 | 1,92 | 1,78 | 1,86 | 0,92% | - |
| 29.04.2024 | 1,80 | 1,91 | 1,75 | 1,84 | 2,39% | - |
| 26.04.2024 | 1,72 | 1,82 | 1,70 | 1,80 | 5,14% | - |
| 25.04.2024 | 1,75 | 1,79 | 1,68 | 1,71 | -2,34% | - |
| 24.04.2024 | 1,84 | 1,87 | 1,73 | 1,75 | -4,58% | - |
| 23.04.2024 | 1,76 | 1,94 | 1,74 | 1,84 | 4,32% | 316,00 |
| 22.04.2024 | 1,69 | 1,78 | 1,69 | 1,76 | 1,09% | - |
| 19.04.2024 | 1,90 | 1,98 | 1,61 | 1,74 | -3,22% | - |
| 18.04.2024 | 1,89 | 1,98 | 1,80 | 1,80 | -3,28% | - |
| 17.04.2024 | 2,03 | 2,11 | 1,85 | 1,86 | -7,88% | - |
| 16.04.2024 | 1,89 | 2,08 | 1,89 | 2,02 | 2,75% | - |
| 15.04.2024 | 2,13 | 2,22 | 1,96 | 1,97 | -8,90% | 5.000,00 |
| 12.04.2024 | 2,31 | 2,46 | 2,09 | 2,16 | -5,15% | - |
| 11.04.2024 | 2,17 | 2,33 | 2,11 | 2,27 | 0,71% | - |
| 10.04.2024 | 2,24 | 2,32 | 2,11 | 2,26 | 2,36% | - |
| 09.04.2024 | 2,40 | 2,41 | 2,20 | 2,21 | -7,70% | - |
| 08.04.2024 | 2,37 | 2,45 | 2,21 | 2,39 | 5,47% | - |
| 05.04.2024 | 2,27 | 2,35 | 2,15 | 2,27 | -2,03% | - |
| 04.04.2024 | 2,22 | 2,62 | 2,10 | 2,31 | 5,47% | 347,00 |
| 03.04.2024 | 1,71 | 2,29 | 1,71 | 2,19 | 26,54% | 5.400,00 |
| 02.04.2024 | 1,74 | 1,86 | 1,64 | 1,73 | -5,51% | 1.000,00 |
| 28.03.2024 | 1,64 | 1,89 | 1,62 | 1,83 | 10,62% | - |
| 27.03.2024 | 1,59 | 1,69 | 1,56 | 1,66 | 4,08% | - |
| 26.03.2024 | 1,53 | 1,62 | 1,53 | 1,59 | 2,05% | 1.000,00 |
| 25.03.2024 | 1,52 | 1,59 | 1,41 | 1,56 | -0,57% | - |
| 22.03.2024 | 1,53 | 1,57 | 1,48 | 1,57 | 1,36% | - |
| 21.03.2024 | 1,55 | 1,58 | 1,50 | 1,55 | -1,71% | - |
| 20.03.2024 | 1,54 | 1,60 | 1,46 | 1,58 | 0,90% | - |
| 19.03.2024 | 1,56 | 1,59 | 1,51 | 1,56 | 1,43% | 24,00 |
| 18.03.2024 | 1,61 | 1,66 | 1,48 | 1,54 | -5,11% | - |
| 15.03.2024 | 1,52 | 1,64 | 1,50 | 1,62 | 3,51% | 1.000,00 |
| 14.03.2024 | 1,67 | 1,75 | 1,51 | 1,57 | -7,49% | - |
| 13.03.2024 | 1,75 | 1,81 | 1,67 | 1,70 | -4,07% | - |
| 12.03.2024 | 1,85 | 1,88 | 1,69 | 1,77 | -5,41% | - |
| 11.03.2024 | 1,92 | 2,01 | 1,83 | 1,87 | -2,51% | - |
| 08.03.2024 | 2,03 | 2,12 | 1,90 | 1,92 | -4,01% | - |
| 07.03.2024 | 1,83 | 2,10 | 1,83 | 2,00 | 10,15% | 14.960,00 |
| 06.03.2024 | 1,85 | 1,94 | 1,75 | 1,81 | -2,37% | 3.000,00 |
| 05.03.2024 | 1,90 | 2,00 | 1,85 | 1,86 | -3,33% | 2.750,00 |
| 04.03.2024 | 1,96 | 2,03 | 1,90 | 1,92 | -2,09% | - |
| 01.03.2024 | 1,77 | 2,02 | 1,77 | 1,96 | 8,94% | 250,00 |
| 29.02.2024 | 1,78 | 1,89 | 1,77 | 1,80 | -0,22% | - |
| 28.02.2024 | 1,85 | 1,93 | 1,79 | 1,80 | -1,96% | 500,00 |
| 27.02.2024 | 1,73 | 1,87 | 1,73 | 1,84 | 5,38% | - |
| 26.02.2024 | 1,69 | 1,80 | 1,66 | 1,75 | 3,50% | - |
| 23.02.2024 | 1,67 | 1,74 | 1,67 | 1,69 | -0,53% | - |
| 22.02.2024 | 1,71 | 1,81 | 1,68 | 1,70 | -2,64% | - |
| 21.02.2024 | 1,83 | 1,89 | 1,73 | 1,74 | -6,04% | - |
| 20.02.2024 | 1,74 | 1,89 | 1,69 | 1,85 | 6,74% | 411,00 |
| 19.02.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 2,00% | - |
| 16.02.2024 | 1,65 | 1,74 | 1,64 | 1,70 | 2,16% | - |
| 15.02.2024 | 1,63 | 1,69 | 1,61 | 1,67 | 1,34% | - |
| 14.02.2024 | 1,63 | 1,68 | 1,61 | 1,65 | 1,54% | - |
| 13.02.2024 | 1,73 | 1,76 | 1,62 | 1,62 | -7,38% | - |
| 12.02.2024 | 1,60 | 1,79 | 1,60 | 1,75 | 9,38% | - |
| 09.02.2024 | 1,60 | 1,66 | 1,56 | 1,60 | -1,24% | - |
| 08.02.2024 | 1,57 | 1,63 | 1,56 | 1,62 | 2,86% | - |
| 07.02.2024 | 1,67 | 1,69 | 1,54 | 1,57 | -5,69% | - |
| 06.02.2024 | 1,59 | 1,68 | 1,59 | 1,67 | 2,71% | - |
| 05.02.2024 | 1,64 | 1,66 | 1,59 | 1,63 | -1,22% | - |
| 02.02.2024 | 1,64 | 1,71 | 1,59 | 1,65 | -1,50% | 3.000,00 |
| 01.02.2024 | 1,65 | 1,70 | 1,63 | 1,67 | 1,64% | - |
| 31.01.2024 | 1,69 | 1,75 | 1,63 | 1,64 | -3,41% | - |
| 30.01.2024 | 1,81 | 1,81 | 1,69 | 1,70 | -5,76% | 5.900,00 |
| 29.01.2024 | 1,61 | 1,82 | 1,55 | 1,81 | 13,59% | 1.600,00 |
| 26.01.2024 | 1,61 | 1,64 | 1,52 | 1,59 | -0,75% | 280,00 |
| 25.01.2024 | 1,60 | 1,68 | 1,56 | 1,60 | 0,38% | 1.000,00 |
| 24.01.2024 | 1,69 | 1,74 | 1,59 | 1,60 | -5,17% | 11.800,00 |
| 23.01.2024 | 1,67 | 1,75 | 1,64 | 1,68 | 0,84% | - |
| 22.01.2024 | 1,54 | 1,69 | 1,51 | 1,67 | 7,20% | 11.000,00 |
| 19.01.2024 | 1,60 | 1,65 | 1,51 | 1,56 | -4,72% | - |
| 18.01.2024 | 1,63 | 1,67 | 1,58 | 1,63 | -1,57% | 4.000,00 |
| 17.01.2024 | 1,71 | 1,76 | 1,61 | 1,66 | -2,81% | - |
| 16.01.2024 | 1,81 | 1,84 | 1,69 | 1,71 | -5,17% | 3.000,00 |
| 15.01.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 0,84% | - |
| 12.01.2024 | 1,82 | 2,01 | 1,77 | 1,79 | -2,35% | 60.000,00 |
| 11.01.2024 | 1,85 | 1,95 | 1,72 | 1,83 | -2,92% | - |
| 10.01.2024 | 2,00 | 2,01 | 1,80 | 1,88 | -5,80% | 2.600,00 |
| 09.01.2024 | 1,83 | 2,04 | 1,82 | 2,00 | 8,70% | - |
| 08.01.2024 | 1,50 | 1,87 | 1,46 | 1,84 | 23,01% | - |
| 05.01.2024 | 1,57 | 1,61 | 1,46 | 1,50 | -4,59% | - |
| 04.01.2024 | 1,37 | 1,62 | 1,37 | 1,57 | 14,46% | - |
| 03.01.2024 | 1,52 | 1,64 | 1,34 | 1,37 | -11,05% | 8.000,00 |
| 02.01.2024 | 1,28 | 1,54 | 1,23 | 1,54 | 13,41% | 1.388,00 |
| 29.12.2023 | 1,35 | 1,36 | 1,35 | 1,36 | 1,27% | - |
| 28.12.2023 | 1,39 | 1,43 | 1,34 | 1,34 | -4,22% | 50,00 |
| 27.12.2023 | 1,23 | 1,40 | 1,18 | 1,40 | 10,42% | - |
| 22.12.2023 | 1,18 | 1,29 | 1,18 | 1,27 | 6,38% | 7.900,00 |
| 21.12.2023 | 1,19 | 1,29 | 1,17 | 1,19 | -1,00% | - |
| 20.12.2023 | 1,29 | 1,30 | 1,19 | 1,20 | -6,67% | - |
| 19.12.2023 | 1,23 | 1,29 | 1,22 | 1,29 | 4,71% | 400,00 |
| 18.12.2023 | 1,14 | 1,31 | 1,13 | 1,23 | 6,03% | 1.340,00 |
| 15.12.2023 | 1,15 | 1,19 | 1,10 | 1,16 | -1,11% | - |
| 14.12.2023 | 1,11 | 1,21 | 1,08 | 1,17 | 5,96% | 1.000,00 |
| 13.12.2023 | 1,02 | 1,12 | 1,02 | 1,11 | 7,26% | - |