Echtzeit-Aktienkurs Athersys Inc.
Bid:
Ask:
Aktienkurse zur Athersys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,05 | 2,14 | 0,00 | 2,05 | -2,15% | - |
| 25.02.2021 | 2,22 | 2,22 | 2,08 | 2,09 | -6,70% | - |
| 24.02.2021 | 2,19 | 2,29 | 0,00 | 2,24 | 2,99% | - |
| 23.02.2021 | 2,24 | 2,25 | 2,15 | 2,18 | -4,40% | - |
| 22.02.2021 | 2,31 | 2,36 | 2,27 | 2,28 | -3,19% | - |
| 19.02.2021 | 2,43 | 2,47 | 2,31 | 2,35 | -0,63% | - |
| 18.02.2021 | 2,28 | 2,40 | 2,27 | 2,37 | -6,34% | - |
| 17.02.2021 | 2,58 | 2,61 | 2,41 | 2,53 | -6,31% | - |
| 16.02.2021 | 2,62 | 2,89 | 2,61 | 2,70 | 0,00% | - |
| 12.02.2021 | 2,64 | 2,74 | 2,63 | 2,70 | 2,47% | - |
| 11.02.2021 | 2,70 | 2,75 | 0,00 | 2,63 | -3,31% | - |
| 10.02.2021 | 2,76 | 2,77 | 2,63 | 2,72 | -1,45% | - |
| 09.02.2021 | 2,75 | 2,83 | 0,00 | 2,76 | -0,18% | - |
| 08.02.2021 | 2,64 | 2,81 | 2,62 | 2,77 | 2,22% | - |
| 05.02.2021 | 2,69 | 2,80 | 2,68 | 2,71 | -1,10% | - |
| 04.02.2021 | 2,90 | 3,03 | 2,66 | 2,74 | 4,59% | - |
| 03.02.2021 | 2,54 | 2,74 | 2,52 | 2,62 | 6,09% | - |
| 02.02.2021 | 2,26 | 2,49 | 2,25 | 2,47 | 1,44% | - |
| 01.02.2021 | 2,08 | 2,47 | 2,06 | 2,43 | 24,94% | - |
| 29.01.2021 | 1,91 | 1,97 | 1,89 | 1,95 | 2,37% | - |
| 28.01.2021 | 2,06 | 2,09 | 0,00 | 1,90 | -5,24% | - |
| 27.01.2021 | 1,98 | 2,10 | 1,97 | 2,01 | -3,61% | - |
| 26.01.2021 | 2,15 | 2,25 | 2,08 | 2,08 | -3,26% | - |
| 25.01.2021 | 2,03 | 2,17 | 1,96 | 2,15 | 11,40% | - |
| 22.01.2021 | 1,85 | 1,95 | 1,85 | 1,93 | 5,18% | - |
| 21.01.2021 | 1,84 | 1,84 | 1,84 | 1,84 | -2,65% | - |
| 20.01.2021 | 1,87 | 1,91 | 1,85 | 1,89 | 0,53% | - |
| 19.01.2021 | 1,92 | 1,96 | 1,87 | 1,88 | -2,09% | - |
| 15.01.2021 | 1,99 | 2,00 | 1,91 | 1,92 | -4,01% | - |
| 14.01.2021 | 1,96 | 2,04 | 1,95 | 2,00 | 2,57% | - |
| 13.01.2021 | 2,00 | 2,00 | 1,94 | 1,95 | -2,51% | - |
| 12.01.2021 | 1,98 | 2,01 | 1,92 | 2,00 | 4,18% | - |
| 11.01.2021 | 1,96 | 1,99 | 1,89 | 1,92 | -2,05% | - |
| 08.01.2021 | 1,96 | 2,01 | 1,90 | 1,96 | -0,51% | - |
| 07.01.2021 | 1,99 | 2,00 | 1,87 | 1,97 | 8,86% | - |
| 06.01.2021 | 1,75 | 1,87 | 1,74 | 1,81 | 1,69% | - |
| 05.01.2021 | 1,78 | 1,79 | 1,74 | 1,78 | -1,66% | - |
| 04.01.2021 | 1,79 | 1,81 | 1,78 | 1,81 | 2,85% | - |
| 31.12.2020 | 1,84 | 1,86 | 1,75 | 1,76 | -4,36% | - |
| 30.12.2020 | 1,84 | 1,85 | 1,78 | 1,84 | 1,66% | - |
| 29.12.2020 | 1,82 | 1,85 | 1,79 | 1,81 | 2,85% | - |
| 28.12.2020 | 1,87 | 1,89 | 1,76 | 1,76 | -9,54% | - |
| 24.12.2020 | 1,90 | 1,97 | 1,88 | 1,94 | 1,84% | - |
| 23.12.2020 | 1,94 | 1,97 | 1,88 | 1,91 | -6,85% | - |
| 22.12.2020 | 2,21 | 2,24 | 2,03 | 2,05 | -7,67% | - |
| 21.12.2020 | 2,18 | 2,33 | 2,17 | 2,22 | 9,93% | - |
| 18.12.2020 | 2,05 | 2,06 | 1,97 | 2,02 | 0,75% | - |
| 17.12.2020 | 1,92 | 2,00 | 1,91 | 2,00 | 6,67% | - |
| 16.12.2020 | 1,90 | 1,91 | 1,87 | 1,88 | -2,60% | - |
| 15.12.2020 | 1,95 | 1,97 | 1,87 | 1,93 | -1,53% | - |
| 14.12.2020 | 1,93 | 2,02 | 1,92 | 1,96 | 5,68% | - |
| 11.12.2020 | 1,95 | 1,95 | 1,82 | 1,85 | -5,37% | - |
| 10.12.2020 | 2,00 | 2,04 | 1,91 | 1,96 | 2,62% | - |
| 09.12.2020 | 2,05 | 2,06 | 1,88 | 1,91 | 4,96% | - |
| 08.12.2020 | 1,79 | 1,87 | 1,79 | 1,82 | 3,42% | - |
| 07.12.2020 | 1,77 | 1,77 | 1,74 | 1,76 | -3,31% | - |
| 04.12.2020 | 1,76 | 1,82 | 1,76 | 1,82 | 5,83% | - |
| 03.12.2020 | 1,76 | 1,76 | 1,71 | 1,72 | -5,77% | - |
| 02.12.2020 | 1,83 | 1,83 | 1,77 | 1,82 | 0,83% | - |
| 01.12.2020 | 1,86 | 1,86 | 1,81 | 1,81 | 1,12% | - |
| 30.11.2020 | 1,85 | 1,85 | 1,79 | 1,79 | -5,31% | - |
| 27.11.2020 | 1,87 | 1,89 | 1,83 | 1,89 | 6,20% | - |
| 25.11.2020 | 1,65 | 1,83 | 1,64 | 1,78 | 12,70% | - |
| 24.11.2020 | 1,57 | 1,66 | 1,56 | 1,58 | 0,64% | - |
| 23.11.2020 | 1,62 | 1,62 | 1,55 | 1,57 | -4,86% | - |
| 20.11.2020 | 1,62 | 1,66 | 1,62 | 1,65 | 6,47% | - |
| 19.11.2020 | 1,59 | 1,59 | 1,55 | 1,55 | -1,28% | - |
| 18.11.2020 | 1,60 | 1,63 | 1,55 | 1,57 | -5,44% | - |
| 17.11.2020 | 1,74 | 1,74 | 1,66 | 1,66 | -6,23% | - |
| 16.11.2020 | 1,76 | 1,78 | 1,75 | 1,77 | 1,15% | - |
| 13.11.2020 | 1,90 | 1,90 | 1,70 | 1,75 | -6,93% | - |
| 12.11.2020 | 1,92 | 1,93 | 1,86 | 1,88 | 0,00% | - |
| 11.11.2020 | 1,87 | 1,89 | 1,84 | 1,88 | -2,60% | - |
| 10.11.2020 | 1,85 | 1,98 | 0,00 | 1,93 | 5,48% | - |
| 09.11.2020 | 1,84 | 1,90 | 1,83 | 1,83 | 3,99% | - |
| 06.11.2020 | 2,16 | 2,16 | 1,73 | 1,76 | -3,31% | - |
| 05.11.2020 | 1,79 | 1,85 | 1,79 | 1,82 | 0,00% | - |
| 04.11.2020 | 1,89 | 1,91 | 1,75 | 1,82 | -3,71% | - |
| 03.11.2020 | 1,86 | 1,90 | 1,81 | 1,89 | 8,65% | - |
| 02.11.2020 | 1,74 | 1,77 | 1,73 | 1,74 | 0,00% | - |
| 30.10.2020 | 1,73 | 1,75 | 1,69 | 1,74 | -3,34% | - |
| 29.10.2020 | 1,70 | 1,84 | 1,69 | 1,80 | 10,46% | - |
| 28.10.2020 | 1,60 | 1,67 | 1,60 | 1,63 | 0,62% | - |
| 27.10.2020 | 1,65 | 1,65 | 1,60 | 1,62 | -4,72% | - |
| 26.10.2020 | 1,65 | 1,71 | 1,64 | 1,70 | 4,95% | - |
| 23.10.2020 | 1,64 | 1,66 | 1,61 | 1,62 | -3,00% | - |
| 22.10.2020 | 1,63 | 1,69 | 1,57 | 1,67 | 3,10% | - |
| 21.10.2020 | 1,63 | 1,63 | 1,57 | 1,62 | -0,92% | - |
| 20.10.2020 | 1,69 | 1,69 | 1,63 | 1,63 | -9,19% | - |
| 19.10.2020 | 1,88 | 1,89 | 1,79 | 1,80 | -3,75% | - |
| 16.10.2020 | 1,89 | 1,92 | 1,86 | 1,87 | -1,32% | - |
| 15.10.2020 | 0,00 | 1,91 | 0,00 | 1,89 | -2,07% | - |
| 14.10.2020 | 1,96 | 2,02 | 0,00 | 1,93 | -0,26% | - |
| 13.10.2020 | 1,94 | 1,94 | 1,91 | 1,94 | 1,57% | - |
| 12.10.2020 | 1,95 | 1,95 | 1,90 | 1,91 | -1,55% | - |
| 09.10.2020 | 1,95 | 1,95 | 0,00 | 1,94 | 1,04% | - |
| 08.10.2020 | 1,96 | 1,96 | 1,89 | 1,92 | -1,03% | - |
| 07.10.2020 | 1,96 | 1,99 | 1,94 | 1,94 | -1,02% | - |
| 06.10.2020 | 1,95 | 2,00 | 1,93 | 1,96 | 1,56% | - |
| 05.10.2020 | 1,93 | 1,93 | 1,92 | 1,93 | 2,67% | - |