15,830$
-5,38%
Echtzeit-Aktienkurs Attovia Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Attovia Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,50 | 16,79 | 15,41 | 15,87 | -5,17% | 222.107,00 |
| 11.11.2026 | 16,55 | 17,37 | 16,44 | 16,73 | 0,54% | 150.110,00 |
| 10.11.2026 | 15,65 | 16,92 | 14,10 | 16,64 | 4,26% | 185.584,00 |
| 09.11.2026 | 15,67 | 16,74 | 15,54 | 15,96 | 4,52% | 325.446,00 |
| 06.11.2026 | 14,93 | 15,50 | 14,93 | 15,27 | 1,80% | 218.754,00 |
| 05.11.2026 | 15,69 | 16,68 | 14,55 | 15,00 | -3,85% | 376.124,00 |
| 04.11.2026 | 15,35 | 15,83 | 14,57 | 15,60 | 2,16% | 327.678,00 |
| 03.11.2026 | 15,40 | 15,90 | 15,05 | 15,27 | 1,46% | 156.083,00 |
| 02.11.2026 | 15,27 | 16,23 | 14,90 | 15,05 | -0,92% | 154.899,00 |
| 30.10.2026 | 15,30 | 15,99 | 13,77 | 15,19 | -0,52% | 146.673,00 |
| 29.10.2026 | 15,77 | 16,83 | 15,00 | 15,27 | -3,35% | 413.809,00 |
| 28.10.2026 | 15,08 | 15,96 | 14,53 | 15,80 | 5,33% | 174.511,00 |
| 27.10.2026 | 13,82 | 15,05 | 13,63 | 15,00 | 8,07% | 454.269,00 |
| 26.10.2026 | 14,02 | 14,48 | 13,62 | 13,88 | 0,36% | 224.637,00 |
| 23.10.2026 | 14,36 | 14,75 | 13,53 | 13,83 | -4,62% | 330.728,00 |
| 22.10.2026 | 13,99 | 14,67 | 13,69 | 14,50 | 2,26% | 189.146,00 |
| 21.10.2026 | 14,02 | 15,07 | 13,97 | 14,18 | 1,00% | 279.987,00 |
| 20.10.2026 | 13,87 | 15,26 | 13,64 | 14,04 | 1,08% | 448.437,00 |
| 19.10.2026 | 13,96 | 14,58 | 13,59 | 13,89 | 1,17% | 297.538,00 |
| 16.10.2026 | 15,17 | 15,54 | 12,94 | 13,73 | -7,10% | 977.910,00 |
| 15.10.2026 | 14,74 | 15,50 | 14,61 | 14,78 | -1,20% | 641.397,00 |
| 14.10.2026 | 14,51 | 15,31 | 14,35 | 14,96 | 1,63% | 359.605,00 |
| 13.10.2026 | 14,50 | 15,16 | 14,23 | 14,72 | 0,89% | 399.470,00 |
| 12.10.2026 | 16,21 | 16,30 | 14,44 | 14,59 | -9,99% | 262.317,00 |
| 09.10.2026 | 16,44 | 16,94 | 15,98 | 16,21 | -0,61% | 194.199,00 |
| 08.10.2026 | 16,27 | 16,39 | 15,48 | 16,31 | -0,67% | 418.079,00 |
| 07.10.2026 | 17,40 | 17,54 | 16,33 | 16,42 | -6,17% | 515.712,00 |
| 06.10.2026 | 18,00 | 18,38 | 17,27 | 17,50 | -2,75% | 521.652,00 |
| 05.10.2026 | 17,22 | 18,25 | 17,10 | 18,00 | 4,80% | 455.958,00 |
| 02.10.2026 | 17,73 | 18,50 | 17,00 | 17,17 | -3,49% | 348.657,00 |
| 01.10.2026 | 17,26 | 18,28 | 17,15 | 17,79 | 3,79% | 530.815,00 |
| 30.09.2026 | 18,19 | 18,34 | 16,79 | 17,14 | -5,62% | 769.561,00 |
| 29.09.2026 | 17,46 | 18,55 | 17,38 | 18,16 | 2,89% | 887.251,00 |
| 28.09.2026 | 17,56 | 18,05 | 16,62 | 17,65 | -0,73% | 403.111,00 |
| 25.09.2026 | 18,10 | 19,35 | 17,61 | 17,78 | -2,15% | 404.431,00 |
| 24.09.2026 | 18,48 | 18,84 | 17,83 | 18,17 | -1,89% | 394.196,00 |
| 23.09.2026 | 20,71 | 21,35 | 18,25 | 18,52 | -11,09% | 689.037,00 |
| 22.09.2026 | 21,31 | 21,73 | 19,86 | 20,83 | -2,21% | 317.688,00 |
| 21.09.2026 | 22,16 | 22,46 | 20,21 | 21,30 | -3,79% | 460.931,00 |
| 18.09.2026 | 22,51 | 25,00 | 22,01 | 22,14 | -2,60% | 1.361.381,00 |
| 17.09.2026 | 22,24 | 24,39 | 22,24 | 22,73 | 2,16% | 292.607,00 |
| 16.09.2026 | 24,12 | 24,58 | 21,24 | 22,25 | -6,12% | 293.373,00 |
| 15.09.2026 | 24,40 | 25,46 | 23,47 | 23,70 | -3,34% | 198.402,00 |
| 14.09.2026 | 22,28 | 25,30 | 22,28 | 24,52 | 7,59% | 286.054,00 |
| 11.09.2026 | 22,43 | 24,22 | 22,00 | 22,79 | 1,15% | 175.769,00 |
| 10.09.2026 | 22,51 | 24,11 | 22,13 | 22,53 | -1,44% | 190.017,00 |
| 09.09.2026 | 23,70 | 26,33 | 22,33 | 22,86 | -3,38% | 194.674,00 |
| 08.09.2026 | 26,02 | 28,00 | 23,61 | 23,66 | -7,40% | 268.136,00 |
| 04.09.2026 | 24,44 | 27,66 | 24,44 | 25,55 | 5,58% | 311.049,00 |
| 03.09.2026 | 23,46 | 26,07 | 23,46 | 24,20 | 4,63% | 192.775,00 |
| 02.09.2026 | 22,40 | 23,49 | 21,70 | 23,13 | 4,10% | 81.462,00 |
| 01.09.2026 | 21,61 | 22,66 | 20,20 | 22,22 | 3,83% | 198.002,00 |
| 31.08.2026 | 20,74 | 21,81 | 19,87 | 21,40 | 3,38% | 181.375,00 |
| 28.08.2026 | 21,37 | 21,60 | 20,02 | 20,70 | -3,54% | 127.606,00 |
| 27.08.2026 | 19,66 | 21,50 | 19,10 | 21,46 | 9,77% | 137.307,00 |
| 26.08.2026 | 19,43 | 20,35 | 18,85 | 19,55 | 1,24% | 143.299,00 |
| 25.08.2026 | 20,83 | 21,96 | 19,11 | 19,31 | -6,35% | 189.293,00 |
| 24.08.2026 | 20,80 | 20,96 | 19,75 | 20,62 | -0,87% | 81.036,00 |
| 21.08.2026 | 20,21 | 21,01 | 19,70 | 20,80 | 2,92% | 362.171,00 |
| 20.08.2026 | 21,86 | 22,81 | 20,21 | 20,21 | -8,72% | 443.759,00 |
| 19.08.2026 | 23,35 | 24,32 | 21,02 | 22,14 | -4,73% | 364.348,00 |
| 18.08.2026 | 23,26 | 23,75 | 20,96 | 23,24 | 2,33% | 181.573,00 |
| 17.08.2026 | 19,85 | 22,71 | 19,85 | 22,71 | 14,35% | 149.939,00 |
| 14.08.2026 | 19,12 | 19,94 | 18,20 | 19,86 | 3,55% | 98.163,00 |
| 13.08.2026 | 18,06 | 19,36 | 17,97 | 19,18 | 6,20% | 406.528,00 |
| 12.08.2026 | 18,68 | 19,30 | 16,15 | 18,06 | -3,16% | 603.875,00 |
| 11.08.2026 | 19,84 | 20,50 | 18,65 | 18,65 | -6,00% | 475.619,00 |
| 10.08.2026 | 20,17 | 20,17 | 18,50 | 19,84 | -1,64% | 376.598,00 |