Börse:
1,415€
-1,39%
Echtzeit-Aktienkurs Athersys
Bid:
1,390€
Ask:
1,440€
Aktienkurse zur Athersys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.03.2021 | 1,68 | 1,68 | 1,58 | 1,63 | -1,81% | 220,00 |
| 11.03.2021 | 1,61 | 1,67 | 1,58 | 1,66 | 3,12% | 1.227,00 |
| 10.03.2021 | 1,61 | 1,70 | 1,57 | 1,61 | 0,00% | 700,00 |
| 09.03.2021 | 1,56 | 1,65 | 1,55 | 1,61 | 5,25% | 130,00 |
| 08.03.2021 | 1,56 | 1,63 | 1,49 | 1,53 | -1,29% | 1.250,00 |
| 05.03.2021 | 1,55 | 1,60 | 1,44 | 1,55 | 0,00% | 4.575,00 |
| 04.03.2021 | 1,58 | 1,65 | 1,47 | 1,55 | -1,28% | 4.509,00 |
| 03.03.2021 | 1,70 | 1,75 | 1,57 | 1,57 | -6,01% | 7.170,00 |
| 02.03.2021 | 1,81 | 1,84 | 1,67 | 1,67 | -7,24% | 4.292,00 |
| 01.03.2021 | 1,71 | 1,81 | 1,71 | 1,80 | 5,90% | 2.682,00 |
| 26.02.2021 | 1,72 | 1,80 | 1,67 | 1,70 | -2,31% | - |
| 25.02.2021 | 1,86 | 1,88 | 1,71 | 1,74 | -5,96% | - |
| 24.02.2021 | 1,87 | 1,88 | 1,77 | 1,85 | 3,07% | 600,00 |
| 23.02.2021 | 1,88 | 1,88 | 1,69 | 1,79 | -4,28% | 7.573,00 |
| 22.02.2021 | 1,94 | 1,96 | 1,82 | 1,87 | -3,11% | 1.600,00 |
| 19.02.2021 | 1,96 | 2,08 | 1,90 | 1,93 | -1,28% | 18.125,00 |
| 18.02.2021 | 2,11 | 2,11 | 1,88 | 1,96 | -6,90% | 3.070,00 |
| 17.02.2021 | 2,21 | 2,30 | 2,01 | 2,10 | -5,41% | 4.029,00 |
| 16.02.2021 | 2,23 | 2,38 | 1,95 | 2,22 | -1,77% | 18.044,00 |
| 15.02.2021 | 2,24 | 2,26 | 2,24 | 2,26 | 1,80% | 1.050,00 |
| 12.02.2021 | 2,15 | 2,26 | 2,10 | 2,22 | 2,78% | 2.620,00 |
| 11.02.2021 | 2,31 | 2,34 | 2,12 | 2,16 | -4,00% | 3.570,00 |
| 10.02.2021 | 2,31 | 2,40 | 2,15 | 2,25 | -1,32% | 8.500,00 |
| 09.02.2021 | 2,27 | 2,40 | 2,24 | 2,28 | -0,87% | 7.022,00 |
| 08.02.2021 | 2,27 | 2,34 | 2,17 | 2,30 | 2,68% | 1.942,00 |
| 05.02.2021 | 2,31 | 2,42 | 2,22 | 2,24 | -2,61% | 13.716,00 |
| 04.02.2021 | 2,27 | 2,52 | 2,22 | 2,30 | 4,55% | 12.548,00 |
| 03.02.2021 | 2,13 | 2,28 | 2,01 | 2,20 | 8,37% | 17.239,00 |
| 02.02.2021 | 2,05 | 2,07 | 1,87 | 2,03 | 0,00% | 8.744,00 |
| 01.02.2021 | 1,63 | 2,04 | 1,62 | 2,03 | 25,70% | 4.860,00 |
| 29.01.2021 | 1,59 | 1,63 | 1,56 | 1,62 | 3,86% | 1.000,00 |
| 28.01.2021 | 1,67 | 1,72 | 1,56 | 1,56 | -6,04% | 9.197,00 |
| 27.01.2021 | 1,74 | 1,77 | 1,60 | 1,66 | -4,06% | 2.540,00 |
| 26.01.2021 | 1,74 | 2,23 | 1,71 | 1,73 | -2,27% | 6.636,00 |
| 25.01.2021 | 1,57 | 1,79 | 1,56 | 1,77 | 11,01% | 3.310,00 |
| 22.01.2021 | 1,51 | 1,60 | 1,50 | 1,59 | 4,26% | - |
| 21.01.2021 | 1,57 | 1,58 | 1,51 | 1,53 | -1,93% | 148,00 |
| 20.01.2021 | 1,54 | 1,58 | 1,53 | 1,56 | 0,00% | 5.000,00 |
| 19.01.2021 | 1,58 | 1,64 | 1,54 | 1,56 | -2,51% | 2.500,00 |
| 18.01.2021 | 1,59 | 1,60 | 1,59 | 1,60 | 0,63% | 50,00 |
| 15.01.2021 | 1,65 | 1,72 | 1,58 | 1,59 | -3,65% | - |
| 14.01.2021 | 1,61 | 1,68 | 1,60 | 1,65 | 2,49% | 7.400,00 |
| 13.01.2021 | 1,61 | 1,66 | 1,59 | 1,61 | -2,43% | 750,00 |
| 12.01.2021 | 1,59 | 1,65 | 1,58 | 1,65 | 4,44% | - |
| 11.01.2021 | 1,60 | 1,64 | 1,56 | 1,58 | -0,63% | - |
| 08.01.2021 | 1,62 | 1,64 | 1,56 | 1,59 | -1,25% | - |
| 07.01.2021 | 1,45 | 1,72 | 1,45 | 1,61 | 8,81% | 4.700,00 |
| 06.01.2021 | 1,45 | 1,52 | 1,41 | 1,48 | 2,08% | 2.000,00 |
| 05.01.2021 | 1,47 | 1,48 | 1,42 | 1,45 | -2,69% | 10,00 |
| 04.01.2021 | 1,44 | 1,50 | 1,40 | 1,49 | -0,67% | 1.206,00 |
| 30.12.2020 | 1,49 | 1,50 | 1,48 | 1,50 | 1,36% | - |
| 29.12.2020 | 1,44 | 1,51 | 1,40 | 1,48 | 2,79% | 3.200,00 |
| 28.12.2020 | 1,54 | 1,67 | 1,44 | 1,44 | -8,31% | 1.959,00 |
| 23.12.2020 | 1,69 | 1,73 | 1,54 | 1,57 | -7,12% | 2.450,00 |
| 22.12.2020 | 1,81 | 1,89 | 1,67 | 1,69 | -6,91% | 10.550,00 |
| 21.12.2020 | 1,66 | 1,91 | 1,62 | 1,81 | 10,03% | 850,00 |
| 18.12.2020 | 1,61 | 1,69 | 1,56 | 1,65 | 2,49% | 2.000,00 |
| 17.12.2020 | 1,54 | 1,62 | 1,44 | 1,61 | 3,88% | 1.500,00 |
| 16.12.2020 | 1,59 | 1,60 | 1,53 | 1,55 | -1,90% | - |
| 15.12.2020 | 1,62 | 1,64 | 1,54 | 1,58 | -1,87% | 400,00 |
| 14.12.2020 | 1,53 | 1,66 | 1,53 | 1,61 | 3,88% | 1.220,00 |
| 11.12.2020 | 1,63 | 1,68 | 1,50 | 1,55 | -4,33% | 11.115,00 |
| 10.12.2020 | 1,59 | 1,69 | 1,57 | 1,62 | 1,89% | 1.000,00 |
| 09.12.2020 | 1,55 | 1,70 | 1,55 | 1,59 | 2,92% | 3.500,00 |
| 08.12.2020 | 1,44 | 1,55 | 1,42 | 1,54 | 6,57% | 440,00 |
| 07.12.2020 | 1,50 | 1,52 | 1,44 | 1,45 | -2,69% | - |
| 04.12.2020 | 1,42 | 1,50 | 1,41 | 1,49 | 4,95% | - |
| 03.12.2020 | 1,50 | 1,50 | 1,42 | 1,42 | -5,35% | - |
| 02.12.2020 | 1,48 | 1,52 | 1,44 | 1,50 | -0,66% | - |
| 01.12.2020 | 1,56 | 1,58 | 1,50 | 1,51 | -1,95% | 500,00 |
| 30.11.2020 | 1,56 | 1,60 | 1,44 | 1,54 | -1,60% | 600,00 |
| 27.11.2020 | 1,51 | 1,61 | 1,51 | 1,56 | 3,65% | 980,00 |
| 26.11.2020 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 500,00 |
| 25.11.2020 | 1,33 | 1,54 | 1,33 | 1,50 | 11,99% | 1.570,00 |
| 24.11.2020 | 1,34 | 1,40 | 1,30 | 1,34 | 1,52% | 5.050,00 |
| 23.11.2020 | 1,39 | 1,41 | 1,30 | 1,32 | -4,36% | 5.600,00 |
| 20.11.2020 | 1,34 | 1,40 | 1,31 | 1,38 | 4,56% | - |