Börse:
1,490€
5,30%
Echtzeit-Aktienkurs Athersys
Bid:
1,470€
Ask:
1,510€
Aktienkurse zur Athersys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.11.2020 | 1,36 | 1,36 | 1,31 | 1,32 | -0,75% | - |
| 18.11.2020 | 1,38 | 1,41 | 1,33 | 1,33 | -5,69% | 1.200,00 |
| 17.11.2020 | 1,49 | 1,52 | 1,41 | 1,41 | -6,02% | 1.200,00 |
| 16.11.2020 | 1,49 | 1,50 | 1,48 | 1,50 | 1,36% | - |
| 13.11.2020 | 1,60 | 1,65 | 1,44 | 1,48 | -6,94% | 2.091,00 |
| 12.11.2020 | 1,57 | 1,65 | 1,56 | 1,59 | 0,63% | 12.560,00 |
| 11.11.2020 | 1,65 | 1,67 | 1,56 | 1,58 | -3,67% | 350,00 |
| 10.11.2020 | 1,54 | 1,68 | 1,23 | 1,64 | 4,81% | 17.490,00 |
| 09.11.2020 | 1,50 | 1,61 | 1,45 | 1,56 | 5,76% | 12.000,00 |
| 06.11.2020 | 1,53 | 1,54 | 1,46 | 1,48 | -3,91% | - |
| 05.11.2020 | 1,55 | 1,57 | 1,49 | 1,54 | -0,32% | 950,00 |
| 04.11.2020 | 1,63 | 1,68 | 1,49 | 1,54 | -4,64% | 350,00 |
| 03.11.2020 | 1,58 | 1,62 | 1,54 | 1,62 | 3,19% | 1.000,00 |
| 02.11.2020 | 1,50 | 1,57 | 1,47 | 1,57 | 5,39% | 160,00 |
| 30.10.2020 | 1,48 | 1,54 | 1,45 | 1,49 | -0,67% | - |
| 29.10.2020 | 1,41 | 1,58 | 1,39 | 1,50 | 7,94% | 3.150,00 |
| 28.10.2020 | 1,39 | 1,42 | 1,34 | 1,39 | 0,36% | 4.576,00 |
| 27.10.2020 | 1,45 | 1,47 | 1,35 | 1,38 | -3,50% | 2.000,00 |
| 26.10.2020 | 1,36 | 1,45 | 1,35 | 1,43 | 4,38% | 23.097,00 |
| 23.10.2020 | 1,41 | 1,44 | 1,37 | 1,37 | -3,18% | 1.000,00 |
| 22.10.2020 | 1,36 | 1,43 | 1,34 | 1,42 | 3,66% | 110,00 |
| 21.10.2020 | 1,39 | 1,41 | 1,32 | 1,37 | -0,73% | 1.930,00 |
| 20.10.2020 | 1,50 | 1,54 | 1,38 | 1,38 | -11,00% | 6.915,00 |
| 19.10.2020 | 1,61 | 1,62 | 1,54 | 1,55 | -3,74% | - |
| 16.10.2020 | 1,62 | 1,64 | 1,59 | 1,61 | -0,62% | - |
| 15.10.2020 | 1,63 | 1,66 | 1,59 | 1,62 | -2,42% | 4.873,00 |
| 14.10.2020 | 1,65 | 1,72 | 1,63 | 1,66 | 1,22% | - |
| 13.10.2020 | 1,64 | 1,66 | 1,62 | 1,64 | 0,62% | 500,00 |
| 12.10.2020 | 1,64 | 1,66 | 1,61 | 1,63 | -0,61% | 200,00 |
| 09.10.2020 | 1,65 | 1,66 | 1,61 | 1,64 | 0,00% | - |
| 08.10.2020 | 1,66 | 1,68 | 1,61 | 1,64 | -1,21% | - |
| 07.10.2020 | 1,68 | 1,69 | 1,64 | 1,66 | -0,60% | - |
| 06.10.2020 | 1,64 | 1,70 | 1,62 | 1,67 | 0,91% | - |
| 05.10.2020 | 1,60 | 1,65 | 1,60 | 1,65 | 2,80% | - |
| 02.10.2020 | 1,63 | 1,70 | 1,59 | 1,61 | -1,83% | 2.800,00 |
| 01.10.2020 | 1,68 | 1,69 | 1,61 | 1,64 | -1,21% | - |
| 30.09.2020 | 1,72 | 1,77 | 1,65 | 1,66 | -3,50% | 700,00 |
| 29.09.2020 | 1,79 | 1,79 | 1,72 | 1,72 | -3,11% | - |
| 28.09.2020 | 1,77 | 1,80 | 1,67 | 1,77 | 0,57% | - |
| 25.09.2020 | 1,73 | 1,80 | 1,70 | 1,76 | 2,92% | 2.800,00 |
| 24.09.2020 | 1,72 | 1,75 | 1,64 | 1,71 | 5,23% | 3.000,00 |
| 23.09.2020 | 1,70 | 1,95 | 1,63 | 1,63 | -4,13% | 6.450,00 |
| 22.09.2020 | 1,76 | 1,78 | 1,69 | 1,70 | -4,78% | - |
| 21.09.2020 | 1,84 | 1,85 | 1,72 | 1,78 | -2,20% | 100,00 |
| 18.09.2020 | 1,74 | 1,84 | 1,68 | 1,82 | 4,30% | 3.410,00 |
| 17.09.2020 | 1,81 | 1,84 | 1,74 | 1,75 | -4,38% | - |
| 16.09.2020 | 1,81 | 1,86 | 1,79 | 1,83 | 1,39% | 1.150,00 |
| 15.09.2020 | 1,88 | 1,95 | 1,79 | 1,80 | -3,23% | 3.405,00 |
| 14.09.2020 | 1,72 | 1,89 | 1,71 | 1,86 | 8,77% | 3.780,00 |
| 11.09.2020 | 1,75 | 1,82 | 1,70 | 1,71 | -2,01% | - |
| 10.09.2020 | 1,74 | 1,78 | 1,70 | 1,75 | 1,16% | - |
| 09.09.2020 | 1,64 | 1,74 | 1,63 | 1,73 | 6,15% | 1.500,00 |
| 08.09.2020 | 1,67 | 1,76 | 1,59 | 1,63 | -2,40% | 2.500,00 |
| 07.09.2020 | 1,67 | 1,67 | 1,67 | 1,67 | 3,42% | - |
| 04.09.2020 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | 700,00 |
| 03.09.2020 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | 1.800,00 |
| 02.09.2020 | 1,69 | 1,69 | 1,69 | 1,69 | -8,15% | 500,00 |
| 01.09.2020 | 1,84 | 1,84 | 1,84 | 1,84 | 6,36% | 1.400,00 |
| 31.08.2020 | 1,78 | 1,78 | 1,73 | 1,73 | -3,35% | 1.200,00 |
| 28.08.2020 | 1,80 | 1,80 | 1,79 | 1,79 | -1,10% | 235,00 |
| 27.08.2020 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | 1.000,00 |
| 26.08.2020 | 1,90 | 1,93 | 1,83 | 1,84 | 1,10% | - |
| 25.08.2020 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | 2.000,00 |
| 24.08.2020 | 1,79 | 1,79 | 1,79 | 1,79 | -11,39% | 1.970,00 |
| 21.08.2020 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 1.000,00 |
| 20.08.2020 | 2,03 | 2,06 | 1,99 | 2,02 | -1,46% | - |
| 19.08.2020 | 2,11 | 2,13 | 2,00 | 2,05 | -3,30% | - |
| 18.08.2020 | 2,15 | 2,17 | 2,07 | 2,12 | -2,75% | - |
| 17.08.2020 | 2,18 | 2,18 | 2,18 | 2,18 | 5,83% | 7.035,00 |
| 14.08.2020 | 2,07 | 2,08 | 2,01 | 2,06 | 0,98% | - |
| 13.08.2020 | 1,96 | 2,05 | 1,93 | 2,04 | 4,62% | - |
| 12.08.2020 | 1,98 | 2,07 | 1,90 | 1,95 | -5,34% | - |
| 11.08.2020 | 2,10 | 2,10 | 2,06 | 2,06 | -2,83% | 180,00 |
| 10.08.2020 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | 1.500,00 |
| 07.08.2020 | 2,27 | 2,27 | 2,17 | 2,20 | 0,00% | - |
| 06.08.2020 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | 500,00 |
| 05.08.2020 | 2,25 | 2,27 | 2,17 | 2,21 | -0,45% | - |
| 04.08.2020 | 2,26 | 2,26 | 2,22 | 2,22 | -1,77% | 3.587,00 |
| 03.08.2020 | 2,20 | 2,26 | 2,20 | 2,26 | 3,67% | 7.866,00 |
| 31.07.2020 | 2,17 | 2,23 | 2,13 | 2,18 | -0,46% | - |
| 30.07.2020 | 2,19 | 2,24 | 2,17 | 2,19 | -0,45% | - |
| 29.07.2020 | 2,20 | 2,20 | 2,12 | 2,20 | -1,35% | 978,00 |
| 28.07.2020 | 2,33 | 2,38 | 2,22 | 2,23 | -4,70% | - |
| 27.07.2020 | 2,30 | 2,38 | 2,30 | 2,34 | -2,90% | 4.350,00 |
| 24.07.2020 | 2,49 | 2,53 | 2,36 | 2,41 | -8,71% | - |
| 23.07.2020 | 2,62 | 2,64 | 2,62 | 2,64 | 4,76% | 300,00 |
| 22.07.2020 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | 200,00 |
| 21.07.2020 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | 952,00 |
| 20.07.2020 | 2,70 | 2,82 | 2,54 | 2,54 | -7,30% | 955,00 |