1,799€
1,50%
Echtzeit-Aktienkurs atai Life Sciences B.V.
Bid:
Ask:
Aktienkurse zur atai Life Sciences B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -4,65% | - |
| 25.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -5,21% | 1.460,00 |
| 24.04.2024 | 1,82 | 1,87 | 1,82 | 1,87 | -1,06% | 3.000,00 |
| 23.04.2024 | 1,71 | 1,95 | 1,71 | 1,89 | 9,76% | 25.580,00 |
| 22.04.2024 | 1,67 | 1,72 | 1,67 | 1,72 | -3,04% | 250,00 |
| 19.04.2024 | 1,82 | 1,90 | 1,56 | 1,78 | -0,95% | 29.560,00 |
| 18.04.2024 | 1,89 | 1,99 | 1,79 | 1,79 | -11,24% | 38.650,00 |
| 17.04.2024 | 1,96 | 2,02 | 1,96 | 2,02 | 3,32% | 73,00 |
| 16.04.2024 | 1,89 | 1,96 | 1,88 | 1,96 | -3,27% | 1.138,00 |
| 15.04.2024 | 2,09 | 2,20 | 2,01 | 2,02 | -11,75% | 33.200,00 |
| 12.04.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,30% | - |
| 11.04.2024 | 2,18 | 2,31 | 2,18 | 2,30 | 9,75% | 29.199,00 |
| 10.04.2024 | 2,22 | 2,22 | 2,09 | 2,09 | -12,02% | 25.000,00 |
| 09.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,19% | - |
| 08.04.2024 | 2,31 | 2,39 | 2,28 | 2,35 | 5,00% | 1.988,00 |
| 05.04.2024 | 2,28 | 2,28 | 2,24 | 2,24 | -9,54% | 550,00 |
| 04.04.2024 | 2,14 | 2,48 | 2,14 | 2,48 | 15,65% | 10.650,00 |
| 03.04.2024 | 1,75 | 2,19 | 1,67 | 2,14 | 17,58% | 13.320,00 |
| 02.04.2024 | 1,76 | 1,82 | 1,76 | 1,82 | 11,18% | 1.050,00 |
| 28.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,38% | - |
| 27.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 4,18% | - |
| 26.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -7,23% | - |
| 25.03.2024 | 1,53 | 1,64 | 1,53 | 1,64 | 8,65% | 19.100,00 |
| 22.03.2024 | 1,53 | 1,56 | 1,51 | 1,51 | -2,33% | 2.410,00 |
| 21.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,58% | 500,00 |
| 20.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 19.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 18.03.2024 | 1,61 | 1,67 | 1,58 | 1,58 | 3,40% | 5.200,00 |
| 15.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,42% | 1.320,00 |
| 14.03.2024 | 1,67 | 1,70 | 1,55 | 1,55 | -8,28% | 2.100,00 |
| 13.03.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -7,73% | 1.000,00 |
| 12.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -6,39% | - |
| 11.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -5,02% | 200,00 |
| 08.03.2024 | 2,02 | 2,06 | 2,02 | 2,06 | -0,29% | 2.300,00 |
| 07.03.2024 | 1,81 | 2,07 | 1,81 | 2,07 | 10,48% | 4.700,00 |
| 06.03.2024 | 1,83 | 1,87 | 1,83 | 1,87 | -2,50% | 215,00 |
| 05.03.2024 | 1,91 | 1,92 | 1,91 | 1,92 | -1,74% | 4.700,00 |
| 04.03.2024 | 1,94 | 1,99 | 1,94 | 1,95 | 8,38% | 3.450,00 |
| 01.03.2024 | 1,78 | 1,80 | 1,78 | 1,80 | -1,42% | 1.000,00 |
| 29.02.2024 | 1,79 | 1,88 | 1,79 | 1,83 | 1,50% | 2.480,00 |
| 28.02.2024 | 1,83 | 1,87 | 1,80 | 1,80 | 3,90% | 2.240,00 |
| 27.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,59% | - |
| 26.02.2024 | 1,67 | 1,76 | 1,67 | 1,76 | 5,23% | 2.750,00 |
| 23.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,01% | 337,00 |
| 22.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -6,25% | - |
| 21.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,66% | - |
| 20.02.2024 | 1,69 | 1,83 | 1,69 | 1,83 | 8,17% | 749,00 |
| 19.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,11% | - |
| 16.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | - |
| 15.02.2024 | 1,63 | 1,66 | 1,63 | 1,65 | 2,61% | 5.000,00 |
| 14.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -8,61% | - |
| 13.02.2024 | 1,73 | 1,76 | 1,73 | 1,76 | -0,59% | 550,00 |
| 12.02.2024 | 1,59 | 1,77 | 1,59 | 1,77 | 10,14% | 8.000,00 |
| 09.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,71% | - |
| 08.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,04% | 2.000,00 |
| 07.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,67% | - |
| 06.02.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 0,77% | 70,00 |
| 05.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,25% | - |
| 02.02.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -0,37% | 236,00 |
| 01.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -3,34% | - |
| 31.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -5,77% | - |
| 30.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,39% | - |
| 29.01.2024 | 1,57 | 1,80 | 1,57 | 1,80 | 12,43% | 1.953,00 |
| 26.01.2024 | 1,59 | 1,60 | 1,46 | 1,60 | -0,34% | 40.035,00 |
| 25.01.2024 | 1,58 | 1,62 | 1,58 | 1,61 | -0,71% | 1.800,00 |
| 24.01.2024 | 1,67 | 1,67 | 1,60 | 1,62 | -2,53% | 40.000,00 |
| 23.01.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,42% | 10.000,00 |
| 22.01.2024 | 1,55 | 1,65 | 1,55 | 1,65 | 10,35% | 12.900,00 |
| 19.01.2024 | 1,61 | 1,66 | 1,50 | 1,50 | -9,62% | 16.648,00 |
| 18.01.2024 | 1,63 | 1,66 | 1,63 | 1,66 | -1,87% | 650,00 |
| 17.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -4,74% | 1.000,00 |
| 16.01.2024 | 1,77 | 1,81 | 1,77 | 1,77 | -1,96% | 1.150,00 |
| 15.01.2024 | 1,77 | 1,81 | 1,77 | 1,81 | -8,66% | 720,00 |
| 12.01.2024 | 1,78 | 1,98 | 1,78 | 1,98 | 8,64% | 10.000,00 |
| 11.01.2024 | 1,86 | 1,90 | 1,82 | 1,82 | -8,09% | 1.275,00 |
| 10.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 4,31% | - |
| 09.01.2024 | 1,84 | 1,98 | 1,83 | 1,90 | 4,16% | 16.075,00 |
| 08.01.2024 | 1,48 | 1,83 | 1,48 | 1,83 | 16,46% | 5.950,00 |
| 05.01.2024 | 1,56 | 1,62 | 1,56 | 1,57 | -3,03% | 5.630,00 |
| 04.01.2024 | 1,36 | 1,62 | 1,36 | 1,62 | 12,30% | 52.950,00 |
| 03.01.2024 | 1,53 | 1,56 | 1,44 | 1,44 | -4,07% | 1.790,00 |
| 02.01.2024 | 1,27 | 1,50 | 1,27 | 1,50 | 10,21% | 18.000,00 |
| 29.12.2023 | 1,33 | 1,36 | 1,33 | 1,36 | -1,95% | 80,00 |
| 28.12.2023 | 1,38 | 1,39 | 1,38 | 1,39 | 9,59% | 10.299,00 |
| 27.12.2023 | 1,23 | 1,28 | 1,21 | 1,27 | 8,34% | 51.030,00 |
| 22.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -1,10% | - |
| 21.12.2023 | 1,20 | 1,20 | 1,18 | 1,18 | -7,18% | 20.000,00 |
| 20.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -0,82% | - |
| 19.12.2023 | 1,26 | 1,29 | 1,26 | 1,28 | 8,95% | 1.300,00 |
| 18.12.2023 | 1,14 | 1,18 | 1,14 | 1,18 | -1,13% | 570,00 |
| 15.12.2023 | 1,15 | 1,19 | 1,15 | 1,19 | 1,32% | 7.900,00 |
| 14.12.2023 | 1,10 | 1,18 | 1,10 | 1,18 | 14,39% | 3.480,00 |
| 13.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -2,60% | - |
| 12.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -2,45% | - |
| 11.12.2023 | 1,11 | 1,11 | 1,08 | 1,08 | -3,43% | 300,00 |
| 08.12.2023 | 1,07 | 1,12 | 1,07 | 1,12 | 6,16% | 220,00 |
| 07.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 0,57% | - |
| 06.12.2023 | 1,03 | 1,05 | 1,03 | 1,05 | 1,74% | 40,00 |
| 05.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 1,28% | - |
| 04.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 4,62% | - |