Börse:
1,305€
-0,76%
Echtzeit-Aktienkurs Athersys Inc.
Bid:
1,290€
Ask:
1,320€
Aktienkurse zur Athersys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 1,31 | 1,32 | 1,31 | 1,31 | -0,76% | - |
| 02.08.2021 | 1,38 | 1,39 | 1,32 | 1,32 | -4,36% | 500,00 |
| 30.07.2021 | 1,33 | 1,38 | 1,32 | 1,38 | 4,56% | 638,00 |
| 29.07.2021 | 1,32 | 1,33 | 1,28 | 1,32 | 0,00% | - |
| 28.07.2021 | 1,29 | 1,33 | 1,27 | 1,32 | 3,14% | 5.500,00 |
| 27.07.2021 | 1,28 | 1,28 | 1,25 | 1,28 | 0,00% | - |
| 26.07.2021 | 1,27 | 1,28 | 1,25 | 1,28 | 0,39% | 100,00 |
| 23.07.2021 | 1,29 | 1,29 | 1,26 | 1,27 | 0,40% | - |
| 22.07.2021 | 1,28 | 1,28 | 1,26 | 1,27 | -1,56% | 70,00 |
| 21.07.2021 | 1,23 | 1,30 | 1,22 | 1,29 | 4,90% | 5.800,00 |
| 20.07.2021 | 1,18 | 1,24 | 1,18 | 1,23 | 5,15% | 1.000,00 |
| 19.07.2021 | 1,18 | 1,20 | 1,15 | 1,17 | -0,85% | 530,00 |
| 16.07.2021 | 1,21 | 1,21 | 1,16 | 1,18 | -0,84% | - |
| 15.07.2021 | 1,20 | 1,22 | 1,17 | 1,19 | -0,84% | 1.000,00 |
| 14.07.2021 | 1,25 | 1,25 | 1,20 | 1,20 | -4,02% | - |
| 13.07.2021 | 1,26 | 1,28 | 1,24 | 1,25 | 1,63% | - |
| 12.07.2021 | 1,26 | 1,26 | 1,19 | 1,23 | -2,00% | - |
| 09.07.2021 | 1,23 | 1,26 | 1,21 | 1,25 | 2,46% | - |
| 08.07.2021 | 1,22 | 1,24 | 1,17 | 1,22 | 0,41% | 450,00 |
| 07.07.2021 | 1,23 | 1,25 | 1,18 | 1,22 | -1,62% | - |
| 06.07.2021 | 1,23 | 1,27 | 1,23 | 1,24 | 0,00% | 3.329,00 |
| 05.07.2021 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | 650,00 |
| 02.07.2021 | 1,28 | 1,28 | 1,22 | 1,25 | -1,97% | - |
| 01.07.2021 | 1,22 | 1,27 | 1,21 | 1,27 | 4,10% | 200,00 |
| 30.06.2021 | 1,19 | 1,31 | 1,16 | 1,22 | 2,95% | - |
| 29.06.2021 | 1,23 | 1,25 | 1,19 | 1,19 | -2,87% | - |
| 28.06.2021 | 1,23 | 1,29 | 1,22 | 1,22 | -3,56% | - |
| 25.06.2021 | 1,27 | 1,31 | 1,23 | 1,27 | 0,00% | - |
| 24.06.2021 | 1,25 | 1,29 | 1,25 | 1,27 | 2,43% | - |
| 23.06.2021 | 1,22 | 1,26 | 1,19 | 1,24 | 2,49% | 5.139,00 |
| 22.06.2021 | 1,25 | 1,27 | 1,18 | 1,21 | -3,21% | 14.500,00 |
| 21.06.2021 | 1,28 | 1,34 | 1,23 | 1,25 | -4,96% | 2.100,00 |
| 18.06.2021 | 1,31 | 1,40 | 1,24 | 1,31 | 1,95% | - |
| 17.06.2021 | 1,28 | 1,33 | 1,28 | 1,29 | 1,18% | 1.500,00 |
| 16.06.2021 | 1,30 | 1,33 | 1,25 | 1,27 | -0,39% | 925,00 |
| 15.06.2021 | 1,31 | 1,31 | 1,27 | 1,28 | -2,30% | 359,00 |
| 14.06.2021 | 1,35 | 1,37 | 1,30 | 1,31 | -3,69% | 670,00 |
| 11.06.2021 | 1,34 | 1,36 | 1,33 | 1,36 | 2,26% | - |
| 10.06.2021 | 1,38 | 1,38 | 1,33 | 1,33 | -3,64% | 648,00 |
| 09.06.2021 | 1,42 | 1,43 | 1,36 | 1,38 | -2,14% | - |
| 08.06.2021 | 1,43 | 1,45 | 1,40 | 1,41 | -1,40% | 500,00 |
| 07.06.2021 | 1,37 | 1,43 | 1,36 | 1,43 | 4,40% | 100,00 |
| 04.06.2021 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | 1.500,00 |
| 03.06.2021 | 1,39 | 1,39 | 1,35 | 1,37 | -0,73% | 1.000,00 |
| 02.06.2021 | 1,39 | 1,42 | 1,36 | 1,38 | 0,00% | - |
| 01.06.2021 | 1,37 | 1,43 | 1,35 | 1,38 | 0,73% | - |
| 31.05.2021 | 1,37 | 1,38 | 1,37 | 1,37 | -1,44% | - |
| 28.05.2021 | 1,38 | 1,45 | 1,36 | 1,39 | 0,73% | - |
| 27.05.2021 | 1,37 | 1,38 | 1,34 | 1,38 | 0,73% | 5.200,00 |
| 26.05.2021 | 1,34 | 1,39 | 1,34 | 1,37 | 2,25% | - |
| 25.05.2021 | 1,36 | 1,37 | 1,33 | 1,34 | -1,48% | 4,00 |
| 24.05.2021 | 1,38 | 1,38 | 1,33 | 1,36 | 0,00% | 500,00 |
| 21.05.2021 | 1,36 | 1,40 | 1,35 | 1,36 | 0,74% | 500,00 |
| 20.05.2021 | 1,33 | 1,38 | 1,31 | 1,35 | 0,75% | - |
| 19.05.2021 | 1,35 | 1,36 | 1,31 | 1,34 | -0,74% | - |
| 18.05.2021 | 1,36 | 1,38 | 1,33 | 1,35 | 0,00% | - |
| 17.05.2021 | 1,37 | 1,39 | 1,33 | 1,35 | -2,89% | - |
| 14.05.2021 | 1,25 | 1,40 | 1,22 | 1,39 | 12,15% | - |
| 13.05.2021 | 1,28 | 1,29 | 1,22 | 1,24 | -3,14% | - |
| 12.05.2021 | 1,28 | 1,34 | 1,26 | 1,28 | 0,00% | - |
| 11.05.2021 | 1,18 | 1,30 | 1,15 | 1,28 | 0,00% | - |
| 10.05.2021 | 1,28 | 1,32 | 1,22 | 1,28 | 0,79% | 1.634,00 |
| 07.05.2021 | 1,26 | 1,29 | 1,25 | 1,27 | -2,32% | 7.200,00 |
| 06.05.2021 | 1,33 | 1,38 | 1,26 | 1,30 | -1,52% | - |
| 05.05.2021 | 1,34 | 1,37 | 1,32 | 1,32 | -1,50% | 100,00 |
| 04.05.2021 | 1,37 | 1,39 | 1,31 | 1,34 | -2,20% | 2.000,00 |
| 03.05.2021 | 1,40 | 1,41 | 1,36 | 1,37 | -1,44% | - |
| 30.04.2021 | 1,39 | 1,42 | 1,37 | 1,39 | 0,00% | 2.195,00 |
| 29.04.2021 | 1,46 | 1,48 | 1,38 | 1,39 | -3,48% | - |
| 28.04.2021 | 1,44 | 1,47 | 1,41 | 1,44 | 0,70% | - |
| 27.04.2021 | 1,49 | 1,51 | 1,42 | 1,43 | -3,39% | - |
| 26.04.2021 | 1,39 | 1,50 | 1,39 | 1,48 | 5,73% | 900,00 |
| 23.04.2021 | 1,44 | 1,45 | 1,38 | 1,40 | -2,79% | 7.666,00 |
| 22.04.2021 | 1,44 | 1,50 | 1,41 | 1,44 | 0,00% | 8.266,00 |
| 21.04.2021 | 1,37 | 1,45 | 1,35 | 1,44 | 5,90% | - |
| 20.04.2021 | 1,36 | 1,37 | 1,32 | 1,36 | 0,00% | - |
| 19.04.2021 | 1,41 | 1,45 | 1,35 | 1,36 | -4,24% | 340,00 |
| 16.04.2021 | 1,44 | 1,46 | 1,39 | 1,42 | -0,70% | 320,00 |
| 15.04.2021 | 1,41 | 1,45 | 1,39 | 1,43 | 1,42% | 6.138,00 |
| 14.04.2021 | 1,45 | 1,48 | 1,39 | 1,41 | -2,77% | - |
| 13.04.2021 | 1,47 | 1,51 | 1,38 | 1,45 | -1,37% | 1.000,00 |
| 12.04.2021 | 1,50 | 1,53 | 1,45 | 1,47 | -2,01% | 1.750,00 |
| 09.04.2021 | 1,61 | 1,62 | 1,50 | 1,50 | -6,85% | 3.300,00 |
| 08.04.2021 | 1,55 | 1,62 | 1,54 | 1,61 | 4,56% | 600,00 |
| 07.04.2021 | 1,56 | 1,61 | 1,54 | 1,54 | -1,92% | 340,00 |
| 06.04.2021 | 1,65 | 1,66 | 1,56 | 1,57 | -4,28% | 3.500,00 |
| 01.04.2021 | 1,55 | 1,65 | 1,53 | 1,64 | 6,17% | 1.500,00 |
| 31.03.2021 | 1,40 | 1,73 | 1,40 | 1,54 | 9,61% | - |
| 30.03.2021 | 1,37 | 1,45 | 1,34 | 1,41 | 2,18% | - |
| 29.03.2021 | 1,42 | 1,46 | 1,36 | 1,38 | -3,85% | - |
| 26.03.2021 | 1,36 | 1,57 | 1,32 | 1,43 | 10,42% | - |
| 25.03.2021 | 1,42 | 1,50 | 1,23 | 1,30 | -8,16% | 3.429,00 |
| 24.03.2021 | 1,49 | 1,53 | 1,39 | 1,41 | -5,37% | 650,00 |
| 23.03.2021 | 1,55 | 1,59 | 1,47 | 1,49 | -4,18% | 450,00 |
| 22.03.2021 | 1,60 | 1,63 | 1,53 | 1,56 | -1,89% | 1.500,00 |
| 19.03.2021 | 1,55 | 1,60 | 1,50 | 1,59 | 1,93% | - |
| 18.03.2021 | 1,65 | 1,65 | 1,53 | 1,56 | -5,18% | 4.500,00 |
| 17.03.2021 | 1,69 | 1,70 | 1,60 | 1,64 | -3,24% | - |
| 16.03.2021 | 1,69 | 1,76 | 1,65 | 1,70 | 0,30% | 2.315,00 |
| 15.03.2021 | 1,64 | 1,73 | 1,61 | 1,69 | 4,00% | 1.500,00 |