Börse:
1,632$
1,26%
Echtzeit-Aktienkurs Athersys
Bid:
1,568$
Ask:
1,696$
Aktienkurse zur Athersys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2020 | 1,59 | 1,67 | 1,56 | 1,63 | 0,62% | 1.399.224,00 |
| 27.10.2020 | 1,70 | 1,73 | 1,60 | 1,62 | -4,14% | 812.104,00 |
| 26.10.2020 | 1,60 | 1,71 | 1,60 | 1,69 | 4,97% | 1.299.082,00 |
| 23.10.2020 | 1,68 | 1,69 | 1,61 | 1,61 | -3,01% | 937.722,00 |
| 22.10.2020 | 1,61 | 1,69 | 1,57 | 1,66 | 3,11% | 1.498.352,00 |
| 21.10.2020 | 1,65 | 1,67 | 1,56 | 1,61 | -1,23% | 1.826.398,00 |
| 20.10.2020 | 1,80 | 1,80 | 1,62 | 1,63 | -8,94% | 3.207.311,00 |
| 19.10.2020 | 1,88 | 1,91 | 1,79 | 1,79 | -4,28% | 1.447.545,00 |
| 16.10.2020 | 1,89 | 1,92 | 1,85 | 1,87 | -1,06% | 908.964,00 |
| 15.10.2020 | 1,91 | 1,92 | 1,85 | 1,89 | -1,56% | 1.640.523,00 |
| 14.10.2020 | 1,93 | 2,03 | 1,92 | 1,92 | -0,52% | 1.409.673,00 |
| 13.10.2020 | 1,91 | 1,95 | 1,90 | 1,93 | 0,52% | 1.031.907,00 |
| 12.10.2020 | 1,93 | 1,96 | 1,90 | 1,92 | -0,52% | 1.144.464,00 |
| 09.10.2020 | 1,95 | 1,96 | 1,89 | 1,93 | 0,00% | 1.258.914,00 |
| 08.10.2020 | 1,98 | 1,98 | 1,88 | 1,93 | -0,52% | 1.549.400,00 |
| 07.10.2020 | 1,94 | 1,99 | 1,93 | 1,94 | -0,51% | 1.278.845,00 |
| 06.10.2020 | 1,92 | 2,00 | 1,92 | 1,95 | 1,04% | 1.259.147,00 |
| 05.10.2020 | 1,90 | 1,95 | 1,89 | 1,93 | 3,76% | 1.307.171,00 |
| 02.10.2020 | 1,90 | 1,99 | 1,85 | 1,86 | -3,63% | 1.461.526,00 |
| 01.10.2020 | 1,95 | 1,98 | 1,88 | 1,93 | -1,03% | 1.514.305,00 |
| 30.09.2020 | 2,04 | 2,08 | 1,93 | 1,95 | -3,94% | 1.687.418,00 |
| 29.09.2020 | 2,06 | 2,08 | 2,00 | 2,03 | -2,40% | 989.102,00 |
| 28.09.2020 | 2,04 | 2,10 | 1,94 | 2,08 | 1,96% | 1.511.847,00 |
| 25.09.2020 | 2,00 | 2,09 | 1,98 | 2,04 | 2,00% | 1.436.031,00 |
| 24.09.2020 | 1,95 | 2,04 | 1,90 | 2,00 | 4,71% | 1.755.322,00 |
| 23.09.2020 | 2,19 | 2,22 | 1,89 | 1,91 | -3,05% | 4.050.262,00 |
| 22.09.2020 | 2,09 | 2,09 | 1,97 | 1,97 | -4,83% | 1.354.350,00 |
| 21.09.2020 | 2,16 | 2,16 | 2,01 | 2,07 | -5,05% | 1.871.676,00 |
| 18.09.2020 | 2,06 | 2,20 | 1,98 | 2,18 | 5,83% | 4.073.587,00 |
| 17.09.2020 | 2,16 | 2,18 | 2,05 | 2,06 | -3,74% | 1.171.804,00 |
| 16.09.2020 | 2,15 | 2,19 | 2,11 | 2,14 | 0,00% | 1.073.353,00 |
| 15.09.2020 | 2,25 | 2,32 | 2,12 | 2,14 | -3,60% | 1.667.402,00 |
| 14.09.2020 | 2,06 | 2,26 | 2,02 | 2,22 | 10,45% | 2.856.672,00 |
| 11.09.2020 | 2,08 | 2,16 | 2,00 | 2,01 | -1,95% | 2.109.454,00 |
| 10.09.2020 | 2,05 | 2,12 | 2,02 | 2,05 | 0,00% | 1.565.440,00 |
| 09.09.2020 | 1,93 | 2,05 | 1,93 | 2,05 | 7,33% | 1.364.096,00 |
| 08.09.2020 | 2,00 | 2,08 | 1,87 | 1,91 | -3,05% | 2.949.443,00 |
| 04.09.2020 | 1,99 | 2,05 | 1,82 | 1,97 | -1,99% | 2.182.810,00 |
| 03.09.2020 | 2,15 | 2,18 | 1,95 | 2,01 | -7,59% | 1.723.872,00 |
| 02.09.2020 | 2,02 | 2,18 | 1,96 | 2,18 | 6,62% | 1.936.779,00 |
| 01.09.2020 | 2,18 | 2,22 | 2,02 | 2,04 | -6,42% | 1.676.197,00 |
| 31.08.2020 | 2,11 | 2,20 | 2,04 | 2,18 | 2,35% | 2.006.311,00 |
| 28.08.2020 | 2,17 | 2,18 | 2,10 | 2,13 | -1,84% | 1.267.106,00 |
| 27.08.2020 | 2,14 | 2,20 | 2,04 | 2,17 | 0,23% | 1.865.234,00 |
| 26.08.2020 | 2,25 | 2,29 | 2,14 | 2,17 | -3,35% | 1.220.565,00 |
| 25.08.2020 | 2,14 | 2,26 | 2,11 | 2,24 | 5,91% | 1.522.547,00 |
| 24.08.2020 | 2,35 | 2,36 | 2,07 | 2,12 | -10,00% | 3.082.483,00 |
| 21.08.2020 | 2,38 | 2,40 | 2,31 | 2,35 | -1,67% | 1.313.401,00 |
| 20.08.2020 | 2,40 | 2,44 | 2,36 | 2,39 | -1,24% | 930.745,00 |
| 19.08.2020 | 2,48 | 2,49 | 2,37 | 2,42 | -3,59% | 1.627.340,00 |
| 18.08.2020 | 2,58 | 2,59 | 2,46 | 2,51 | -3,83% | 1.514.823,00 |
| 17.08.2020 | 2,46 | 2,62 | 2,38 | 2,61 | 7,41% | 2.213.463,00 |
| 14.08.2020 | 2,42 | 2,46 | 2,37 | 2,43 | 0,83% | 1.617.697,00 |
| 13.08.2020 | 2,29 | 2,42 | 2,28 | 2,41 | 4,33% | 1.547.729,00 |
| 12.08.2020 | 2,37 | 2,45 | 2,25 | 2,31 | 2,21% | 5.555.199,00 |
| 11.08.2020 | 2,40 | 2,49 | 2,23 | 2,26 | -12,74% | 3.952.279,00 |
| 10.08.2020 | 2,61 | 2,63 | 2,47 | 2,59 | -1,15% | 3.144.911,00 |
| 07.08.2020 | 2,64 | 2,68 | 2,55 | 2,62 | 0,77% | 1.737.069,00 |
| 06.08.2020 | 2,64 | 2,70 | 2,59 | 2,60 | -0,38% | 1.458.756,00 |
| 05.08.2020 | 2,62 | 2,66 | 2,58 | 2,61 | -1,69% | 1.562.129,00 |
| 04.08.2020 | 2,67 | 2,74 | 2,62 | 2,66 | -1,30% | 1.478.440,00 |
| 03.08.2020 | 2,60 | 2,70 | 2,51 | 2,69 | 5,08% | 2.216.609,00 |
| 31.07.2020 | 2,59 | 2,62 | 2,53 | 2,56 | -1,16% | 2.142.542,00 |
| 30.07.2020 | 2,58 | 2,65 | 2,56 | 2,59 | 0,00% | 1.922.019,00 |
| 29.07.2020 | 2,65 | 2,67 | 2,50 | 2,59 | -0,77% | 4.007.418,00 |
| 28.07.2020 | 2,75 | 2,79 | 2,60 | 2,61 | -4,74% | 4.408.366,00 |
| 27.07.2020 | 2,79 | 2,85 | 2,70 | 2,74 | -2,49% | 2.404.151,00 |
| 24.07.2020 | 2,87 | 2,89 | 2,73 | 2,81 | -3,44% | 2.658.332,00 |
| 23.07.2020 | 2,96 | 3,09 | 2,88 | 2,91 | -1,02% | 2.797.327,00 |
| 22.07.2020 | 2,90 | 2,95 | 2,87 | 2,94 | 2,08% | 1.514.150,00 |
| 21.07.2020 | 2,99 | 3,04 | 2,87 | 2,88 | -3,36% | 2.293.931,00 |
| 20.07.2020 | 3,15 | 3,21 | 2,87 | 2,98 | -3,25% | 4.357.401,00 |
| 17.07.2020 | 2,86 | 3,20 | 2,84 | 3,08 | 8,83% | 6.920.513,00 |
| 16.07.2020 | 2,88 | 2,94 | 2,81 | 2,83 | -1,39% | 2.343.508,00 |
| 15.07.2020 | 2,85 | 2,91 | 2,75 | 2,87 | 1,77% | 2.263.628,00 |
| 14.07.2020 | 2,72 | 2,82 | 2,62 | 2,82 | 6,21% | 2.740.439,00 |
| 13.07.2020 | 2,86 | 2,90 | 2,64 | 2,66 | -5,52% | 3.514.960,00 |
| 10.07.2020 | 2,90 | 2,90 | 2,78 | 2,81 | -3,10% | 2.171.962,00 |
| 09.07.2020 | 2,79 | 2,91 | 2,78 | 2,90 | 3,57% | 3.532.006,00 |
| 08.07.2020 | 2,77 | 2,81 | 2,66 | 2,80 | 1,82% | 2.492.844,00 |
| 07.07.2020 | 2,69 | 2,78 | 2,65 | 2,75 | 2,23% | 2.329.750,00 |
| 06.07.2020 | 2,66 | 2,72 | 2,56 | 2,69 | 0,75% | 2.715.226,00 |
| 02.07.2020 | 2,69 | 2,74 | 2,58 | 2,67 | -1,84% | 2.555.813,00 |
| 01.07.2020 | 2,75 | 2,78 | 2,62 | 2,72 | -1,45% | 2.474.597,00 |
| 30.06.2020 | 2,78 | 2,83 | 2,66 | 2,76 | 0,36% | 2.919.686,00 |
| 29.06.2020 | 2,94 | 3,03 | 2,64 | 2,75 | -4,84% | 4.964.355,00 |
| 26.06.2020 | 3,05 | 3,18 | 2,70 | 2,89 | 0,35% | 13.758.216,00 |
| 25.06.2020 | 2,42 | 2,93 | 2,39 | 2,88 | 29,73% | 16.354.391,00 |
| 24.06.2020 | 2,33 | 2,42 | 2,16 | 2,22 | -5,93% | 4.229.382,00 |
| 23.06.2020 | 2,41 | 2,43 | 2,24 | 2,36 | -4,45% | 3.655.740,00 |
| 22.06.2020 | 2,30 | 2,68 | 2,24 | 2,47 | 25,38% | 13.033.644,00 |
| 19.06.2020 | 2,84 | 2,87 | 1,56 | 1,97 | -31,36% | 35.437.550,00 |
| 18.06.2020 | 2,90 | 2,96 | 2,80 | 2,87 | -2,38% | 2.223.744,00 |
| 17.06.2020 | 3,06 | 3,18 | 2,88 | 2,94 | -2,97% | 2.899.788,00 |
| 16.06.2020 | 3,22 | 3,30 | 2,98 | 3,03 | -5,31% | 3.244.192,00 |
| 15.06.2020 | 2,85 | 3,22 | 2,82 | 3,20 | 12,68% | 4.488.680,00 |
| 12.06.2020 | 2,84 | 2,93 | 2,76 | 2,84 | 2,90% | 2.202.749,00 |
| 11.06.2020 | 2,79 | 2,94 | 2,74 | 2,76 | -1,43% | 2.398.403,00 |
| 10.06.2020 | 2,89 | 2,94 | 2,77 | 2,80 | -2,44% | 1.762.828,00 |
| 09.06.2020 | 2,85 | 2,97 | 2,77 | 2,87 | -1,37% | 2.316.266,00 |