Börse:
1,195€
0,84%
Echtzeit-Aktienkurs Athersys Inc.
Bid:
1,180€
Ask:
1,210€
Aktienkurse zur Athersys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 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% | - |
| 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 |