Börse:
1,350€
9,76%
Echtzeit-Aktienkurs Athersys
Bid:
1,320€
Ask:
1,380€
Aktienkurse zur Athersys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 1,23 | 1,23 | 1,20 | 1,20 | -2,44% | - |
| 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 |
| 03.03.2021 | 1,69 | 1,79 | 1,61 | 1,62 | -5,26% | - |
| 02.03.2021 | 1,81 | 1,91 | 1,71 | 1,71 | -4,47% | - |
| 01.03.2021 | 1,70 | 1,88 | 1,69 | 1,79 | 3,47% | 1.500,00 |
| 26.02.2021 | 1,72 | 1,86 | 1,66 | 1,73 | -1,70% | - |
| 25.02.2021 | 1,85 | 1,92 | 1,71 | 1,76 | -3,83% | - |
| 24.02.2021 | 1,87 | 1,89 | 1,76 | 1,83 | 2,81% | - |
| 23.02.2021 | 1,87 | 1,90 | 1,69 | 1,78 | -7,29% | 1.900,00 |
| 22.02.2021 | 1,94 | 1,96 | 1,82 | 1,92 | -1,29% | - |
| 19.02.2021 | 1,96 | 2,08 | 1,93 | 1,95 | 0,26% | - |
| 18.02.2021 | 2,12 | 2,13 | 1,88 | 1,94 | -6,73% | - |
| 17.02.2021 | 2,20 | 2,30 | 2,01 | 2,08 | -6,31% | - |
| 16.02.2021 | 2,22 | 2,38 | 1,98 | 2,22 | 0,00% | - |
| 15.02.2021 | 2,23 | 2,26 | 2,20 | 2,22 | -1,33% | - |
| 12.02.2021 | 2,16 | 2,26 | 2,10 | 2,25 | 4,17% | 2.500,00 |
| 11.02.2021 | 2,30 | 2,34 | 2,12 | 2,16 | -4,00% | - |
| 10.02.2021 | 2,30 | 2,40 | 2,15 | 2,25 | -0,88% | 1,00 |
| 09.02.2021 | 2,28 | 2,40 | 2,10 | 2,27 | 1,79% | - |
| 08.02.2021 | 2,26 | 2,33 | 2,08 | 2,23 | 3,24% | 1.000,00 |
| 05.02.2021 | 2,28 | 2,28 | 2,16 | 2,16 | -10,00% | 2.200,00 |
| 04.02.2021 | 2,28 | 2,40 | 2,16 | 2,40 | 8,11% | 1.000,00 |
| 03.02.2021 | 2,16 | 2,22 | 1,82 | 2,22 | 20,00% | 1.700,00 |
| 02.02.2021 | 2,00 | 2,00 | 1,78 | 1,85 | 26,71% | 8.492,00 |
| 01.02.2021 | 1,61 | 1,61 | 1,46 | 1,46 | 5,04% | - |
| 29.01.2021 | 1,56 | 1,56 | 1,39 | 1,39 | -6,71% | - |
| 28.01.2021 | 1,66 | 1,66 | 1,49 | 1,49 | -13,37% | - |
| 27.01.2021 | 1,72 | 1,72 | 1,72 | 1,72 | -3,91% | - |
| 26.01.2021 | 1,76 | 1,79 | 1,76 | 1,79 | 13,29% | 3.080,00 |
| 25.01.2021 | 1,55 | 1,58 | 1,55 | 1,58 | 19,70% | 2.200,00 |
| 22.01.2021 | 1,49 | 1,49 | 1,32 | 1,32 | -1,49% | - |
| 21.01.2021 | 1,55 | 1,55 | 1,34 | 1,34 | 0,00% | - |
| 20.01.2021 | 1,52 | 1,52 | 1,34 | 1,34 | -4,29% | - |
| 19.01.2021 | 1,57 | 1,57 | 1,40 | 1,40 | -11,39% | - |
| 18.01.2021 | 1,58 | 1,58 | 1,58 | 1,58 | 4,64% | - |
| 15.01.2021 | 1,63 | 1,63 | 1,51 | 1,51 | -5,03% | - |
| 14.01.2021 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 13.01.2021 | 1,59 | 1,59 | 1,59 | 1,59 | 13,57% | - |
| 12.01.2021 | 1,57 | 1,57 | 1,40 | 1,40 | 1,45% | - |
| 11.01.2021 | 1,59 | 1,59 | 1,38 | 1,38 | -0,72% | - |
| 08.01.2021 | 1,60 | 1,60 | 1,39 | 1,39 | 9,45% | - |
| 07.01.2021 | 1,43 | 1,43 | 1,27 | 1,27 | -10,56% | - |
| 06.01.2021 | 1,42 | 1,42 | 1,42 | 1,42 | 11,81% | - |
| 05.01.2021 | 1,45 | 1,49 | 1,27 | 1,27 | 0,00% | 200,00 |
| 04.01.2021 | 1,42 | 1,42 | 1,27 | 1,27 | -13,61% | - |
| 30.12.2020 | 1,47 | 1,47 | 1,47 | 1,47 | 15,75% | - |
| 29.12.2020 | 1,42 | 1,42 | 1,27 | 1,27 | -20,63% | - |
| 28.12.2020 | 1,53 | 1,60 | 1,53 | 1,60 | 8,11% | 2.500,00 |
| 23.12.2020 | 1,68 | 1,68 | 1,48 | 1,48 | -16,38% | - |
| 22.12.2020 | 1,77 | 1,77 | 1,77 | 1,77 | 22,07% | - |
| 21.12.2020 | 1,63 | 1,63 | 1,45 | 1,45 | -2,68% | - |
| 18.12.2020 | 1,60 | 1,60 | 1,49 | 1,49 | -1,97% | - |