Börse:
1,280€
1,19%
Echtzeit-Aktienkurs Athersys Inc.
Bid:
1,270€
Ask:
1,290€
Aktienkurse zur Athersys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2021 | 1,25 | 1,25 | 1,24 | 1,24 | 0,81% | - |
| 23.07.2021 | 1,27 | 1,27 | 1,23 | 1,23 | -0,81% | - |
| 22.07.2021 | 1,26 | 1,26 | 1,24 | 1,24 | 2,48% | - |
| 21.07.2021 | 1,21 | 1,21 | 1,21 | 1,21 | 4,31% | - |
| 20.07.2021 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 19.07.2021 | 1,15 | 1,15 | 1,13 | 1,13 | -1,74% | - |
| 16.07.2021 | 1,19 | 1,19 | 1,15 | 1,15 | -1,71% | - |
| 15.07.2021 | 1,18 | 1,18 | 1,17 | 1,17 | -2,50% | - |
| 14.07.2021 | 1,23 | 1,23 | 1,20 | 1,20 | -4,00% | - |
| 13.07.2021 | 1,24 | 1,25 | 1,24 | 1,25 | 5,04% | - |
| 12.07.2021 | 1,24 | 1,24 | 1,19 | 1,19 | 0,85% | - |
| 09.07.2021 | 1,21 | 1,21 | 1,18 | 1,18 | -0,84% | - |
| 08.07.2021 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 07.07.2021 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 06.07.2021 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 05.07.2021 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 02.07.2021 | 1,25 | 1,25 | 1,24 | 1,24 | 3,33% | - |
| 01.07.2021 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 30.06.2021 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 1.000,00 |
| 29.06.2021 | 1,21 | 1,21 | 1,19 | 1,19 | -3,25% | - |
| 28.06.2021 | 1,21 | 1,23 | 1,21 | 1,23 | -2,38% | - |
| 25.06.2021 | 1,25 | 1,26 | 1,25 | 1,26 | -0,79% | - |
| 24.06.2021 | 1,23 | 1,29 | 1,22 | 1,27 | 2,42% | - |
| 23.06.2021 | 1,21 | 1,24 | 1,19 | 1,24 | 2,90% | - |
| 22.06.2021 | 1,24 | 1,27 | 1,21 | 1,21 | -2,82% | - |
| 21.06.2021 | 1,27 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 18.06.2021 | 1,29 | 1,29 | 1,26 | 1,26 | 0,00% | - |
| 17.06.2021 | 1,27 | 1,27 | 1,26 | 1,26 | 0,80% | - |
| 16.06.2021 | 1,28 | 1,28 | 1,25 | 1,25 | 0,00% | - |
| 15.06.2021 | 1,29 | 1,29 | 1,25 | 1,25 | -4,58% | - |
| 14.06.2021 | 1,33 | 1,33 | 1,31 | 1,31 | 0,77% | - |
| 11.06.2021 | 1,32 | 1,32 | 1,30 | 1,30 | -2,99% | - |
| 10.06.2021 | 1,36 | 1,36 | 1,34 | 1,34 | -2,19% | - |
| 09.06.2021 | 1,40 | 1,40 | 1,37 | 1,37 | -2,84% | - |
| 08.06.2021 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 07.06.2021 | 1,37 | 1,41 | 1,34 | 1,41 | 2,17% | - |
| 04.06.2021 | 1,37 | 1,40 | 1,34 | 1,38 | 0,73% | - |
| 03.06.2021 | 1,37 | 1,41 | 1,35 | 1,37 | 1,11% | - |
| 02.06.2021 | 1,38 | 1,42 | 1,36 | 1,36 | -2,52% | - |
| 01.06.2021 | 1,36 | 1,43 | 1,35 | 1,39 | 0,72% | 750,00 |
| 31.05.2021 | 1,36 | 1,40 | 1,35 | 1,38 | -1,78% | - |
| 28.05.2021 | 1,37 | 1,44 | 1,35 | 1,41 | 2,55% | - |
| 27.05.2021 | 1,37 | 1,39 | 1,34 | 1,37 | -0,36% | - |
| 26.05.2021 | 1,33 | 1,38 | 1,32 | 1,38 | 0,36% | - |
| 25.05.2021 | 1,35 | 1,39 | 1,32 | 1,37 | -0,72% | - |
| 21.05.2021 | 1,35 | 1,39 | 1,34 | 1,38 | 2,99% | - |
| 20.05.2021 | 1,33 | 1,37 | 1,31 | 1,34 | 1,52% | 74,00 |
| 19.05.2021 | 1,35 | 1,37 | 1,30 | 1,32 | -2,94% | - |
| 18.05.2021 | 1,35 | 1,38 | 1,30 | 1,36 | 1,49% | - |
| 17.05.2021 | 1,37 | 1,39 | 1,33 | 1,34 | -0,74% | - |
| 14.05.2021 | 1,24 | 1,35 | 1,20 | 1,35 | 9,76% | - |
| 13.05.2021 | 1,28 | 1,30 | 1,21 | 1,23 | -6,82% | - |
| 12.05.2021 | 1,28 | 1,34 | 1,25 | 1,32 | 4,76% | - |
| 11.05.2021 | 1,19 | 1,28 | 1,13 | 1,26 | -3,08% | - |
| 10.05.2021 | 1,27 | 1,31 | 1,21 | 1,30 | 4,00% | - |
| 07.05.2021 | 1,25 | 1,29 | 1,24 | 1,25 | -3,10% | - |
| 06.05.2021 | 1,32 | 1,38 | 1,26 | 1,29 | -3,73% | - |
| 05.05.2021 | 1,33 | 1,36 | 1,31 | 1,34 | 0,75% | - |
| 04.05.2021 | 1,37 | 1,39 | 1,30 | 1,33 | -3,62% | - |
| 03.05.2021 | 1,39 | 1,42 | 1,35 | 1,38 | -0,72% | - |
| 30.04.2021 | 1,39 | 1,42 | 1,37 | 1,39 | 0,00% | - |
| 29.04.2021 | 1,45 | 1,48 | 1,38 | 1,39 | -3,14% | - |
| 28.04.2021 | 1,43 | 1,46 | 1,38 | 1,44 | -0,69% | - |
| 27.04.2021 | 1,48 | 1,51 | 1,45 | 1,45 | -0,34% | - |
| 26.04.2021 | 1,38 | 1,46 | 1,37 | 1,45 | 3,94% | - |
| 23.04.2021 | 1,43 | 1,46 | 1,38 | 1,40 | -3,79% | - |
| 22.04.2021 | 1,44 | 1,50 | 1,41 | 1,45 | 5,84% | - |
| 21.04.2021 | 1,37 | 1,39 | 1,35 | 1,37 | 2,62% | - |
| 20.04.2021 | 1,35 | 1,38 | 1,32 | 1,34 | -3,26% | - |
| 19.04.2021 | 1,41 | 1,45 | 1,34 | 1,38 | -2,13% | - |
| 16.04.2021 | 1,44 | 1,46 | 1,38 | 1,41 | -2,08% | - |
| 15.04.2021 | 1,41 | 1,45 | 1,39 | 1,44 | 0,70% | - |
| 14.04.2021 | 1,45 | 1,47 | 1,41 | 1,43 | 3,25% | - |
| 13.04.2021 | 1,47 | 1,51 | 1,38 | 1,39 | -7,05% | - |
| 12.04.2021 | 1,50 | 1,53 | 1,45 | 1,49 | -1,32% | - |
| 09.04.2021 | 1,60 | 1,63 | 1,50 | 1,51 | -3,21% | - |
| 08.04.2021 | 1,53 | 1,60 | 1,53 | 1,56 | -2,19% | - |
| 07.04.2021 | 1,55 | 1,60 | 1,54 | 1,60 | -0,93% | - |
| 06.04.2021 | 1,65 | 1,67 | 1,58 | 1,61 | 0,00% | - |
| 01.04.2021 | 1,54 | 1,64 | 1,53 | 1,61 | 3,87% | - |
| 31.03.2021 | 1,40 | 1,73 | 1,38 | 1,55 | 11,51% | - |
| 30.03.2021 | 1,36 | 1,45 | 1,33 | 1,39 | 0,72% | - |
| 29.03.2021 | 1,42 | 1,46 | 1,36 | 1,38 | -1,43% | - |
| 26.03.2021 | 1,35 | 1,57 | 1,32 | 1,40 | -4,44% | - |
| 25.03.2021 | 1,44 | 1,47 | 1,34 | 1,47 | 1,03% | - |
| 24.03.2021 | 1,48 | 1,53 | 1,43 | 1,45 | -3,33% | - |
| 23.03.2021 | 1,56 | 1,59 | 1,48 | 1,50 | -3,85% | 1,00 |
| 22.03.2021 | 1,60 | 1,63 | 1,53 | 1,56 | 2,63% | - |
| 19.03.2021 | 1,55 | 1,58 | 1,50 | 1,52 | -2,56% | - |
| 18.03.2021 | 1,63 | 1,65 | 1,56 | 1,56 | -3,70% | - |
| 17.03.2021 | 1,69 | 1,71 | 1,60 | 1,62 | -2,41% | - |
| 16.03.2021 | 1,69 | 1,76 | 1,64 | 1,66 | -3,21% | - |
| 15.03.2021 | 1,64 | 1,72 | 1,59 | 1,72 | 5,21% | - |
| 12.03.2021 | 1,68 | 1,70 | 1,58 | 1,63 | 0,62% | - |
| 11.03.2021 | 1,59 | 1,65 | 1,58 | 1,62 | 2,53% | - |
| 10.03.2021 | 1,61 | 1,70 | 1,57 | 1,58 | -1,25% | 1.800,00 |
| 09.03.2021 | 1,55 | 1,64 | 1,53 | 1,60 | 3,90% | - |
| 08.03.2021 | 1,56 | 1,64 | 1,43 | 1,54 | 1,32% | - |
| 05.03.2021 | 1,55 | 1,61 | 1,43 | 1,52 | 3,05% | 2.550,00 |
| 04.03.2021 | 1,58 | 1,73 | 1,47 | 1,48 | -8,95% | 700,00 |