Börse:
0,950€
4,11%
Echtzeit-Aktienkurs Athersys
Bid:
0,935€
Ask:
0,965€
Aktienkurse zur Athersys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 0,91 | 0,96 | 0,90 | 0,96 | 4,93% | 300,00 |
| 25.11.2021 | 0,93 | 0,93 | 0,91 | 0,91 | -2,14% | 350,00 |
| 24.11.2021 | 0,89 | 0,96 | 0,89 | 0,93 | 2,19% | - |
| 23.11.2021 | 0,98 | 0,98 | 0,89 | 0,91 | -7,12% | - |
| 22.11.2021 | 0,89 | 1,03 | 0,89 | 0,98 | 10,39% | 1.300,00 |
| 19.11.2021 | 1,00 | 1,01 | 0,81 | 0,89 | -9,64% | 11.500,00 |
| 18.11.2021 | 1,02 | 1,08 | 0,99 | 0,99 | -3,90% | - |
| 17.11.2021 | 1,11 | 1,11 | 0,98 | 1,03 | -6,82% | 4.500,00 |
| 16.11.2021 | 1,03 | 1,18 | 1,00 | 1,10 | 11,68% | - |
| 15.11.2021 | 1,00 | 1,02 | 0,99 | 0,99 | -1,99% | 6.650,00 |
| 12.11.2021 | 1,12 | 1,13 | 0,98 | 1,01 | -9,87% | 7.100,00 |
| 11.11.2021 | 1,08 | 1,14 | 1,08 | 1,12 | 3,72% | 5.007,00 |
| 10.11.2021 | 1,12 | 1,13 | 1,06 | 1,08 | -3,59% | - |
| 09.11.2021 | 1,14 | 1,17 | 1,11 | 1,12 | -0,89% | 519,00 |
| 08.11.2021 | 1,16 | 1,17 | 1,13 | 1,13 | -2,60% | 1.499,00 |
| 05.11.2021 | 1,16 | 1,18 | 1,14 | 1,16 | 0,00% | 1.375,00 |
| 04.11.2021 | 1,21 | 1,23 | 1,14 | 1,16 | -3,75% | 500,00 |
| 03.11.2021 | 1,16 | 1,23 | 1,14 | 1,20 | 9,59% | 300,00 |
| 02.11.2021 | 1,06 | 1,16 | 1,06 | 1,10 | 2,82% | 10,00 |
| 01.11.2021 | 1,02 | 1,08 | 1,00 | 1,07 | 5,97% | 2.500,00 |
| 29.10.2021 | 0,97 | 1,01 | 0,97 | 1,01 | 4,42% | - |
| 28.10.2021 | 0,99 | 1,01 | 0,95 | 0,96 | -3,27% | - |
| 27.10.2021 | 1,02 | 1,04 | 0,97 | 1,00 | -1,73% | - |
| 26.10.2021 | 1,07 | 1,07 | 1,00 | 1,01 | -4,93% | 60,00 |
| 25.10.2021 | 1,07 | 1,10 | 1,06 | 1,07 | -0,47% | 225,00 |
| 22.10.2021 | 1,09 | 1,09 | 1,06 | 1,07 | -0,47% | - |
| 21.10.2021 | 1,13 | 1,15 | 1,08 | 1,08 | -4,02% | - |
| 20.10.2021 | 1,13 | 1,14 | 1,11 | 1,12 | 0,45% | - |
| 19.10.2021 | 1,08 | 1,12 | 1,08 | 1,12 | 2,76% | - |
| 18.10.2021 | 1,12 | 1,12 | 1,08 | 1,09 | -2,69% | 300,00 |
| 15.10.2021 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 14.10.2021 | 1,14 | 1,18 | 1,11 | 1,12 | -1,76% | - |
| 13.10.2021 | 1,16 | 1,18 | 1,13 | 1,14 | -1,73% | - |
| 12.10.2021 | 1,15 | 1,20 | 1,14 | 1,16 | 0,00% | - |
| 11.10.2021 | 1,13 | 1,16 | 1,12 | 1,16 | 2,67% | - |
| 08.10.2021 | 1,15 | 1,16 | 1,13 | 1,13 | -0,88% | - |
| 07.10.2021 | 1,13 | 1,17 | 1,13 | 1,14 | 0,89% | 400,00 |
| 06.10.2021 | 1,14 | 1,16 | 1,13 | 1,13 | -0,88% | - |
| 05.10.2021 | 1,15 | 1,18 | 1,13 | 1,14 | -0,44% | - |
| 04.10.2021 | 1,17 | 1,18 | 1,14 | 1,14 | -2,15% | 128,00 |
| 01.10.2021 | 1,15 | 1,18 | 1,13 | 1,17 | 0,00% | - |
| 30.09.2021 | 1,18 | 1,21 | 1,16 | 1,17 | -0,43% | - |
| 29.09.2021 | 1,20 | 1,21 | 1,16 | 1,17 | -1,27% | - |
| 28.09.2021 | 1,21 | 1,22 | 1,19 | 1,19 | -2,07% | - |
| 27.09.2021 | 1,21 | 1,24 | 1,21 | 1,21 | 0,41% | - |
| 24.09.2021 | 1,22 | 1,23 | 1,20 | 1,21 | -1,63% | - |
| 23.09.2021 | 1,21 | 1,23 | 1,19 | 1,23 | 0,82% | - |
| 22.09.2021 | 1,22 | 1,24 | 1,20 | 1,22 | 0,00% | - |
| 21.09.2021 | 1,20 | 1,24 | 1,20 | 1,22 | 2,53% | 90,00 |
| 20.09.2021 | 1,25 | 1,25 | 1,18 | 1,19 | -5,58% | 2.500,00 |
| 17.09.2021 | 1,27 | 1,28 | 1,21 | 1,26 | -1,18% | - |
| 16.09.2021 | 1,25 | 1,29 | 1,23 | 1,27 | 2,83% | 5.000,00 |
| 15.09.2021 | 1,24 | 1,27 | 1,23 | 1,24 | 0,00% | - |
| 14.09.2021 | 1,28 | 1,30 | 1,23 | 1,24 | -3,14% | 1.000,00 |
| 13.09.2021 | 1,32 | 1,34 | 1,28 | 1,28 | -3,77% | - |
| 10.09.2021 | 1,34 | 1,35 | 1,31 | 1,33 | -1,49% | - |
| 09.09.2021 | 1,33 | 1,40 | 1,32 | 1,35 | 1,51% | - |
| 08.09.2021 | 1,38 | 1,40 | 1,32 | 1,33 | -4,33% | 610,00 |
| 07.09.2021 | 1,41 | 1,46 | 1,38 | 1,39 | -2,12% | - |
| 06.09.2021 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 03.09.2021 | 1,50 | 1,59 | 1,42 | 1,43 | -4,04% | 6.703,00 |
| 02.09.2021 | 1,41 | 1,52 | 1,41 | 1,49 | 4,95% | - |
| 01.09.2021 | 1,43 | 1,45 | 1,40 | 1,42 | 0,00% | - |
| 31.08.2021 | 1,39 | 1,47 | 1,39 | 1,42 | 2,91% | 5.000,00 |
| 30.08.2021 | 1,35 | 1,40 | 1,35 | 1,38 | 1,48% | 3.000,00 |
| 27.08.2021 | 1,32 | 1,39 | 1,32 | 1,36 | 1,50% | 2.000,00 |
| 26.08.2021 | 1,32 | 1,37 | 1,31 | 1,34 | 0,38% | - |
| 25.08.2021 | 1,35 | 1,38 | 1,33 | 1,33 | -0,75% | - |
| 24.08.2021 | 1,38 | 1,38 | 1,31 | 1,34 | -1,83% | - |
| 23.08.2021 | 1,28 | 1,37 | 1,28 | 1,37 | 5,81% | 500,00 |
| 20.08.2021 | 1,28 | 1,32 | 1,26 | 1,29 | 1,18% | - |
| 19.08.2021 | 1,34 | 1,35 | 1,28 | 1,28 | -5,20% | 5.600,00 |
| 18.08.2021 | 1,40 | 1,40 | 1,35 | 1,35 | -2,18% | 1.500,00 |
| 17.08.2021 | 1,37 | 1,38 | 1,35 | 1,38 | 1,48% | 1.800,00 |
| 16.08.2021 | 1,38 | 1,41 | 1,34 | 1,36 | -2,87% | - |
| 13.08.2021 | 1,44 | 1,46 | 1,38 | 1,40 | -3,46% | 3.271,00 |
| 12.08.2021 | 1,43 | 1,48 | 1,41 | 1,45 | 2,12% | - |
| 11.08.2021 | 1,37 | 1,45 | 1,35 | 1,42 | 2,91% | - |
| 10.08.2021 | 1,30 | 1,43 | 1,30 | 1,38 | 4,56% | 3.478,00 |
| 09.08.2021 | 1,36 | 1,38 | 1,28 | 1,32 | -2,23% | 8.478,00 |
| 06.08.2021 | 1,35 | 1,68 | 1,34 | 1,35 | 4,67% | 15.800,00 |
| 05.08.2021 | 1,26 | 1,30 | 1,25 | 1,29 | 2,39% | - |
| 04.08.2021 | 1,22 | 1,30 | 1,22 | 1,26 | 1,62% | - |
| 03.08.2021 | 1,31 | 1,33 | 1,24 | 1,24 | -6,08% | - |
| 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% | - |