Börse:
1,730€
-3,89%
Echtzeit-Aktienkurs Athersys Inc.
Bid:
1,700€
Ask:
1,760€
Aktienkurse zur Athersys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,72 | 1,86 | 1,66 | 1,73 | -1,99% | - |
| 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% | - |
| 17.12.2020 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 16.12.2020 | 1,58 | 1,58 | 1,58 | 1,58 | 11,27% | - |
| 15.12.2020 | 1,61 | 1,61 | 1,42 | 1,42 | 5,19% | - |
| 14.12.2020 | 1,51 | 1,51 | 1,35 | 1,35 | -4,93% | - |
| 11.12.2020 | 1,61 | 1,61 | 1,42 | 1,42 | 1,43% | 130,00 |
| 10.12.2020 | 1,56 | 1,56 | 1,40 | 1,40 | -11,39% | - |
| 09.12.2020 | 1,53 | 1,58 | 1,53 | 1,58 | 27,42% | 150,00 |
| 08.12.2020 | 1,42 | 1,42 | 1,24 | 1,24 | -4,62% | - |
| 07.12.2020 | 1,48 | 1,48 | 1,30 | 1,30 | 5,69% | - |
| 04.12.2020 | 1,40 | 1,40 | 1,23 | 1,23 | -3,15% | - |
| 03.12.2020 | 1,47 | 1,47 | 1,27 | 1,27 | 0,79% | - |
| 02.12.2020 | 1,46 | 1,46 | 1,26 | 1,26 | -4,55% | - |
| 01.12.2020 | 1,54 | 1,54 | 1,32 | 1,32 | -2,22% | - |
| 30.11.2020 | 1,54 | 1,54 | 1,35 | 1,35 | 0,75% | - |
| 27.11.2020 | 1,50 | 1,50 | 1,34 | 1,34 | -9,46% | - |
| 26.11.2020 | 1,48 | 1,48 | 1,48 | 1,48 | 30,97% | - |
| 25.11.2020 | 1,31 | 1,31 | 1,13 | 1,13 | -0,88% | - |
| 24.11.2020 | 1,31 | 1,31 | 1,14 | 1,14 | -2,56% | - |
| 23.11.2020 | 1,37 | 1,37 | 1,17 | 1,17 | 4,46% | - |
| 20.11.2020 | 1,33 | 1,33 | 1,12 | 1,12 | 0,00% | - |
| 19.11.2020 | 1,34 | 1,34 | 1,12 | 1,12 | -6,67% | - |
| 18.11.2020 | 1,36 | 1,36 | 1,20 | 1,20 | -7,69% | - |
| 17.11.2020 | 1,47 | 1,47 | 1,30 | 1,30 | -1,52% | - |
| 16.11.2020 | 1,47 | 1,47 | 1,32 | 1,32 | -7,04% | 2.000,00 |
| 13.11.2020 | 1,58 | 1,58 | 1,42 | 1,42 | -7,79% | - |
| 12.11.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 7,69% | - |
| 11.11.2020 | 1,64 | 1,64 | 1,43 | 1,43 | 9,16% | - |
| 10.11.2020 | 1,53 | 1,53 | 1,31 | 1,31 | -11,49% | - |
| 09.11.2020 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 06.11.2020 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 05.11.2020 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 04.11.2020 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 03.11.2020 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 02.11.2020 | 1,49 | 1,53 | 1,49 | 1,53 | 14,18% | 500,00 |
| 30.10.2020 | 1,46 | 1,46 | 1,34 | 1,34 | 10,74% | - |
| 29.10.2020 | 1,38 | 1,40 | 1,21 | 1,21 | -14,18% | 185,00 |
| 28.10.2020 | 1,36 | 1,41 | 1,15 | 1,41 | 18,49% | 1.300,00 |
| 27.10.2020 | 1,43 | 1,43 | 1,19 | 1,19 | 1,71% | - |
| 26.10.2020 | 1,34 | 1,34 | 1,17 | 1,17 | -15,83% | - |
| 23.10.2020 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 22.10.2020 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 21.10.2020 | 1,36 | 1,36 | 1,36 | 1,36 | -8,72% | - |
| 20.10.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | - |
| 19.10.2020 | 1,59 | 1,59 | 1,59 | 1,59 | 13,57% | - |
| 16.10.2020 | 1,60 | 1,60 | 1,40 | 1,40 | -13,04% | - |
| 15.10.2020 | 1,61 | 1,61 | 1,61 | 1,61 | 10,27% | - |
| 14.10.2020 | 1,63 | 1,63 | 1,46 | 1,46 | 2,82% | - |
| 13.10.2020 | 1,61 | 1,61 | 1,42 | 1,42 | -1,39% | - |
| 12.10.2020 | 1,62 | 1,62 | 1,44 | 1,44 | 0,70% | 500,00 |
| 09.10.2020 | 1,63 | 1,63 | 1,43 | 1,43 | -2,72% | - |
| 08.10.2020 | 1,64 | 1,64 | 1,47 | 1,47 | 1,38% | - |
| 07.10.2020 | 1,65 | 1,65 | 1,45 | 1,45 | -10,49% | - |
| 06.10.2020 | 1,62 | 1,62 | 1,62 | 1,62 | 13,29% | - |