1,898€
-0,73%
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 | 1,91 | 1,91 | 1,91 | 0,26% | - |
| 07.05.2024 | 2,00 | 2,03 | 1,91 | 1,91 | -1,93% | 180,00 |
| 06.05.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,44% | - |
| 03.05.2024 | 2,00 | 2,00 | 1,94 | 1,94 | -1,63% | 3.500,00 |
| 02.05.2024 | 1,91 | 1,97 | 1,91 | 1,97 | 7,60% | 2.200,00 |
| 30.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,67% | - |
| 29.04.2024 | 1,77 | 1,86 | 1,77 | 1,86 | 7,64% | 48,00 |
| 26.04.2024 | 1,79 | 1,79 | 1,73 | 1,73 | -7,84% | 150,00 |
| 24.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,58% | 50,00 |
| 23.04.2024 | 1,78 | 1,90 | 1,78 | 1,89 | 10,55% | 6.773,00 |
| 22.04.2024 | 1,70 | 1,77 | 1,70 | 1,71 | 2,96% | 202,00 |
| 19.04.2024 | 1,80 | 1,80 | 1,66 | 1,66 | -11,01% | 4.920,00 |
| 18.04.2024 | 1,96 | 1,98 | 1,86 | 1,86 | -5,00% | 8.710,00 |
| 17.04.2024 | 2,05 | 2,05 | 1,96 | 1,96 | 4,09% | 2.900,00 |
| 16.04.2024 | 1,93 | 1,93 | 1,88 | 1,88 | -10,59% | 3.552,00 |
| 15.04.2024 | 2,20 | 2,20 | 2,09 | 2,11 | -2,27% | 11.026,00 |
| 12.04.2024 | 2,36 | 2,36 | 2,16 | 2,16 | -3,71% | 2.002,00 |
| 11.04.2024 | 2,33 | 2,33 | 2,22 | 2,24 | -0,44% | 8.500,00 |
| 10.04.2024 | 2,18 | 2,25 | 2,12 | 2,25 | -1,01% | 9.069,00 |
| 09.04.2024 | 2,45 | 2,45 | 2,26 | 2,27 | -2,78% | 2.100,00 |
| 08.04.2024 | 2,39 | 2,47 | 2,22 | 2,34 | 3,45% | 14.048,00 |
| 05.04.2024 | 2,22 | 2,26 | 2,22 | 2,26 | -1,87% | 2.000,00 |
| 04.04.2024 | 2,26 | 2,33 | 2,09 | 2,30 | 18,61% | 4.560,00 |
| 03.04.2024 | 1,79 | 1,94 | 1,79 | 1,94 | 7,54% | 5.915,00 |
| 02.04.2024 | 1,91 | 1,91 | 1,79 | 1,80 | -0,82% | 11.849,00 |
| 28.03.2024 | 1,64 | 1,86 | 1,64 | 1,82 | 10,31% | 7.622,00 |
| 27.03.2024 | 1,66 | 1,66 | 1,62 | 1,65 | 5,37% | 4.300,00 |
| 26.03.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 1,89% | 3.255,00 |
| 25.03.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 2,13% | 1.000,00 |
| 22.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | - |
| 21.03.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 540,00 |
| 20.03.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -3,22% | 322,00 |
| 19.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 18.03.2024 | 1,60 | 1,60 | 1,51 | 1,51 | -7,07% | 2.266,00 |
| 15.03.2024 | 1,58 | 1,64 | 1,58 | 1,63 | -4,63% | 2.000,00 |
| 14.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,47% | 500,00 |
| 13.03.2024 | 1,74 | 1,74 | 1,71 | 1,71 | -0,23% | 2.000,00 |
| 12.03.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -10,38% | 1.860,00 |
| 11.03.2024 | 1,95 | 1,95 | 1,92 | 1,92 | -5,71% | 700,00 |
| 08.03.2024 | 2,09 | 2,12 | 1,99 | 2,03 | 7,00% | 1.541,00 |
| 07.03.2024 | 1,91 | 1,91 | 1,90 | 1,90 | -4,81% | 4.450,00 |
| 05.03.2024 | 1,98 | 2,00 | 1,98 | 2,00 | 7,25% | 2.250,00 |
| 01.03.2024 | 1,88 | 1,88 | 1,86 | 1,86 | -2,82% | 326,00 |
| 29.02.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,92% | 74,00 |
| 28.02.2024 | 1,85 | 1,89 | 1,85 | 1,88 | 4,27% | 2.271,00 |
| 27.02.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 5,94% | 555,00 |
| 26.02.2024 | 1,76 | 1,76 | 1,70 | 1,70 | 1,25% | 500,00 |
| 23.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,00% | - |
| 22.02.2024 | 1,70 | 1,73 | 1,70 | 1,70 | -4,66% | 1.900,00 |
| 21.02.2024 | 1,87 | 1,87 | 1,78 | 1,78 | -3,00% | 1.600,00 |
| 20.02.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 5,28% | 2.000,00 |
| 19.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 3,44% | - |
| 16.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 3,31% | 1.500,00 |
| 15.02.2024 | 1,60 | 1,69 | 1,60 | 1,63 | 0,87% | 147,00 |
| 14.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -4,55% | 2.000,00 |
| 13.02.2024 | 1,76 | 1,76 | 1,67 | 1,69 | 8,38% | 375,00 |
| 09.02.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -0,76% | 40,00 |
| 08.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,01% | - |
| 07.02.2024 | 1,68 | 1,68 | 1,59 | 1,59 | -5,30% | 1.000,00 |
| 06.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 3,26% | - |
| 05.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,49% | - |
| 02.02.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -0,73% | 350,00 |
| 01.02.2024 | 1,72 | 1,72 | 1,65 | 1,65 | -3,68% | 2.290,00 |
| 31.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 6,01% | - |
| 26.01.2024 | 1,57 | 1,61 | 1,55 | 1,61 | -1,53% | 3.657,00 |
| 25.01.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 0,61% | 3.200,00 |
| 24.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,15% | - |
| 23.01.2024 | 1,61 | 1,65 | 1,61 | 1,65 | -0,63% | 162,00 |
| 22.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,50% | - |
| 19.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 4,68% | 291,00 |
| 18.01.2024 | 1,73 | 1,73 | 1,62 | 1,62 | -1,87% | 3.447,00 |
| 17.01.2024 | 1,70 | 1,70 | 1,66 | 1,66 | -5,43% | 250,00 |
| 16.01.2024 | 1,83 | 1,83 | 1,75 | 1,75 | -2,89% | 308,00 |
| 15.01.2024 | 1,87 | 1,87 | 1,80 | 1,80 | -1,37% | 631,00 |
| 12.01.2024 | 1,87 | 1,87 | 1,83 | 1,83 | -0,49% | 4.000,00 |
| 11.01.2024 | 1,88 | 1,93 | 1,84 | 1,84 | -2,44% | 1.000,00 |
| 10.01.2024 | 2,01 | 2,01 | 1,82 | 1,88 | -4,18% | 2.239,00 |
| 09.01.2024 | 1,98 | 1,98 | 1,96 | 1,96 | 16,21% | 2.600,00 |
| 08.01.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 11,92% | 2.000,00 |
| 05.01.2024 | 1,62 | 1,62 | 1,51 | 1,51 | 6,94% | 3.920,00 |
| 03.01.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 4,36% | 500,00 |
| 02.01.2024 | 1,32 | 1,35 | 1,32 | 1,35 | -2,38% | 4.000,00 |
| 29.12.2023 | 1,37 | 1,39 | 1,37 | 1,39 | 0,00% | 70,00 |
| 28.12.2023 | 1,38 | 1,39 | 1,34 | 1,39 | 9,65% | 4.000,00 |
| 27.12.2023 | 1,25 | 1,26 | 1,20 | 1,26 | -0,78% | 2.570,00 |
| 22.12.2023 | 1,25 | 1,27 | 1,25 | 1,27 | 6,52% | 2.000,00 |
| 21.12.2023 | 1,23 | 1,23 | 1,20 | 1,20 | -5,30% | 4.000,00 |
| 20.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 0,08% | - |
| 19.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 1,69% | - |
| 18.12.2023 | 1,16 | 1,29 | 1,16 | 1,24 | 5,17% | 8.242,00 |
| 15.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 0,25% | 200,00 |
| 14.12.2023 | 1,17 | 1,18 | 1,17 | 1,18 | 12,85% | 9.000,00 |
| 13.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 0,87% | - |
| 12.12.2023 | 1,09 | 1,09 | 1,03 | 1,03 | -1,24% | 1.025,00 |
| 11.12.2023 | 1,12 | 1,12 | 1,05 | 1,05 | -4,21% | 1.800,00 |
| 08.12.2023 | 1,12 | 1,12 | 1,09 | 1,09 | 2,05% | 771,00 |
| 07.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 06.12.2023 | 1,07 | 1,08 | 1,07 | 1,08 | 3,74% | 2.000,00 |
| 05.12.2023 | 1,02 | 1,04 | 1,02 | 1,04 | -0,76% | 2.703,00 |
| 04.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 3,35% | 3.000,00 |