3,170$
2,92%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 3,18 | 3,30 | 3,06 | 3,17 | 2,92% | 20.840,00 |
| 16.05.2025 | 2,75 | 3,10 | 2,68 | 3,08 | 12,82% | 564.770,00 |
| 15.05.2025 | 2,51 | 2,74 | 2,48 | 2,73 | 10,08% | 125.612,00 |
| 14.05.2025 | 2,64 | 2,66 | 2,42 | 2,48 | -6,42% | 141.179,00 |
| 13.05.2025 | 2,56 | 2,67 | 2,49 | 2,65 | 6,85% | 174.003,00 |
| 12.05.2025 | 2,43 | 2,54 | 2,41 | 2,48 | 5,53% | 125.108,00 |
| 09.05.2025 | 2,44 | 2,53 | 2,34 | 2,35 | -3,29% | 128.717,00 |
| 08.05.2025 | 2,38 | 2,48 | 2,34 | 2,43 | 2,10% | 111.753,00 |
| 07.05.2025 | 2,48 | 2,56 | 2,35 | 2,38 | -3,84% | 231.595,00 |
| 06.05.2025 | 2,62 | 2,65 | 2,43 | 2,48 | -6,25% | 115.179,00 |
| 05.05.2025 | 2,65 | 2,69 | 2,49 | 2,64 | 2,72% | 152.556,00 |
| 02.05.2025 | 2,49 | 2,64 | 2,46 | 2,57 | 4,90% | 164.861,00 |
| 01.05.2025 | 2,58 | 2,60 | 2,45 | 2,45 | -5,77% | 133.568,00 |
| 30.04.2025 | 2,38 | 2,63 | 2,33 | 2,60 | 7,44% | 219.947,00 |
| 29.04.2025 | 2,36 | 2,47 | 2,32 | 2,42 | 1,68% | 92.492,00 |
| 28.04.2025 | 2,38 | 2,48 | 2,33 | 2,38 | 0,85% | 192.182,00 |
| 25.04.2025 | 2,39 | 2,48 | 2,36 | 2,36 | -1,67% | 262.010,00 |
| 24.04.2025 | 2,45 | 2,49 | 2,37 | 2,40 | -1,23% | 167.267,00 |
| 23.04.2025 | 2,54 | 2,63 | 2,41 | 2,43 | -2,02% | 338.543,00 |
| 22.04.2025 | 2,30 | 2,50 | 2,28 | 2,48 | 10,22% | 214.749,00 |
| 21.04.2025 | 1,98 | 2,27 | 1,96 | 2,25 | 13,07% | 316.803,00 |
| 17.04.2025 | 2,10 | 2,14 | 1,95 | 1,99 | -5,69% | 260.173,00 |
| 16.04.2025 | 2,16 | 2,23 | 2,10 | 2,11 | -2,31% | 129.969,00 |
| 15.04.2025 | 2,17 | 2,23 | 2,11 | 2,16 | -0,46% | 111.368,00 |
| 14.04.2025 | 2,18 | 2,28 | 2,11 | 2,17 | -0,46% | 97.105,00 |
| 11.04.2025 | 2,08 | 2,23 | 1,98 | 2,18 | 4,31% | 207.679,00 |
| 10.04.2025 | 2,11 | 2,16 | 2,01 | 2,09 | -2,11% | 141.046,00 |
| 09.04.2025 | 1,99 | 2,20 | 1,84 | 2,14 | 7,29% | 270.757,00 |
| 08.04.2025 | 2,29 | 2,35 | 1,89 | 1,99 | -10,56% | 240.510,00 |
| 07.04.2025 | 2,17 | 2,45 | 2,04 | 2,23 | 2,06% | 322.906,00 |
| 04.04.2025 | 2,34 | 2,45 | 2,12 | 2,18 | -9,92% | 580.065,00 |
| 03.04.2025 | 2,45 | 2,53 | 2,34 | 2,42 | -5,10% | 235.220,00 |
| 02.04.2025 | 2,46 | 2,59 | 2,44 | 2,55 | 1,59% | 150.160,00 |
| 01.04.2025 | 2,67 | 2,75 | 2,48 | 2,51 | -6,34% | 132.570,00 |
| 31.03.2025 | 2,70 | 2,80 | 2,66 | 2,68 | -3,60% | 111.662,00 |
| 28.03.2025 | 2,89 | 2,89 | 2,74 | 2,78 | -4,14% | 116.368,00 |
| 27.03.2025 | 2,93 | 2,97 | 2,85 | 2,90 | -0,68% | 97.051,00 |
| 26.03.2025 | 2,92 | 2,99 | 2,83 | 2,92 | 2,10% | 165.127,00 |
| 25.03.2025 | 2,95 | 2,95 | 2,81 | 2,86 | -3,70% | 156.049,00 |
| 24.03.2025 | 2,84 | 2,98 | 2,80 | 2,97 | 5,69% | 126.156,00 |
| 21.03.2025 | 2,73 | 2,91 | 2,70 | 2,81 | 2,18% | 207.669,00 |
| 20.03.2025 | 2,80 | 3,06 | 2,71 | 2,75 | 3,00% | 309.008,00 |
| 19.03.2025 | 2,79 | 2,80 | 2,62 | 2,67 | -3,96% | 139.180,00 |
| 18.03.2025 | 2,95 | 2,96 | 2,77 | 2,78 | -4,79% | 86.046,00 |
| 17.03.2025 | 2,81 | 2,97 | 2,79 | 2,92 | 5,80% | 122.745,00 |
| 14.03.2025 | 2,65 | 2,78 | 2,51 | 2,76 | 4,15% | 184.454,00 |
| 13.03.2025 | 2,72 | 2,74 | 2,59 | 2,65 | 0,00% | 218.892,00 |
| 12.03.2025 | 2,93 | 2,96 | 2,65 | 2,65 | -8,93% | 266.765,00 |
| 11.03.2025 | 3,04 | 3,04 | 2,88 | 2,91 | -4,90% | 146.867,00 |
| 10.03.2025 | 3,10 | 3,14 | 2,98 | 3,06 | -2,55% | 106.951,00 |
| 07.03.2025 | 3,14 | 3,23 | 3,07 | 3,14 | 0,00% | 97.644,00 |
| 06.03.2025 | 2,88 | 3,16 | 2,82 | 3,14 | 8,84% | 234.702,00 |
| 05.03.2025 | 2,91 | 2,94 | 2,85 | 2,89 | -0,86% | 148.015,00 |
| 04.03.2025 | 2,86 | 3,05 | 2,82 | 2,91 | 2,11% | 203.515,00 |
| 03.03.2025 | 3,07 | 3,07 | 2,85 | 2,85 | -7,17% | 123.878,00 |
| 28.02.2025 | 2,99 | 3,08 | 2,90 | 3,07 | 3,37% | 256.958,00 |
| 27.02.2025 | 3,03 | 3,13 | 2,97 | 2,97 | -1,98% | 156.167,00 |
| 26.02.2025 | 3,03 | 3,10 | 2,98 | 3,03 | 0,33% | 153.682,00 |
| 25.02.2025 | 3,15 | 3,15 | 3,00 | 3,02 | -3,67% | 186.227,00 |
| 24.02.2025 | 3,21 | 3,21 | 3,10 | 3,14 | -1,10% | 131.668,00 |
| 21.02.2025 | 3,25 | 3,25 | 3,12 | 3,17 | -1,55% | 150.669,00 |
| 20.02.2025 | 3,21 | 3,26 | 3,20 | 3,22 | 0,31% | 104.241,00 |
| 19.02.2025 | 3,25 | 3,32 | 3,18 | 3,21 | -2,43% | 242.405,00 |
| 18.02.2025 | 3,45 | 3,47 | 3,26 | 3,29 | -3,80% | 90.252,00 |
| 14.02.2025 | 3,40 | 3,59 | 3,33 | 3,42 | 0,88% | 126.171,00 |
| 13.02.2025 | 3,29 | 3,40 | 3,24 | 3,39 | 3,04% | 204.996,00 |
| 12.02.2025 | 3,31 | 3,31 | 3,13 | 3,29 | -2,37% | 249.696,00 |
| 11.02.2025 | 3,51 | 3,79 | 3,35 | 3,37 | -4,53% | 474.669,00 |
| 10.02.2025 | 3,23 | 3,54 | 3,19 | 3,53 | 15,74% | 410.772,00 |
| 07.02.2025 | 3,19 | 3,23 | 3,02 | 3,05 | -4,98% | 149.912,00 |
| 06.02.2025 | 3,37 | 3,44 | 3,21 | 3,21 | -4,75% | 192.046,00 |
| 05.02.2025 | 3,30 | 3,46 | 3,30 | 3,37 | 1,81% | 294.127,00 |
| 04.02.2025 | 3,24 | 3,39 | 3,20 | 3,31 | 1,53% | 332.315,00 |
| 03.02.2025 | 3,25 | 3,39 | 3,16 | 3,26 | -0,31% | 136.751,00 |
| 31.01.2025 | 3,26 | 3,39 | 3,17 | 3,27 | 0,93% | 261.604,00 |
| 30.01.2025 | 3,23 | 3,35 | 3,23 | 3,24 | 0,62% | 181.228,00 |
| 29.01.2025 | 3,13 | 3,38 | 3,13 | 3,22 | 3,54% | 289.733,00 |
| 28.01.2025 | 3,11 | 3,24 | 3,00 | 3,11 | 0,00% | 177.548,00 |
| 27.01.2025 | 3,00 | 3,24 | 3,00 | 3,11 | 4,36% | 257.923,00 |
| 24.01.2025 | 3,00 | 3,05 | 2,94 | 2,98 | -0,67% | 247.989,00 |
| 23.01.2025 | 3,07 | 3,24 | 2,97 | 3,00 | -2,28% | 565.287,00 |
| 22.01.2025 | 2,88 | 3,16 | 2,87 | 3,07 | 7,72% | 467.866,00 |
| 21.01.2025 | 3,15 | 3,23 | 2,84 | 2,85 | -7,77% | 382.882,00 |
| 17.01.2025 | 3,09 | 3,14 | 3,02 | 3,09 | 0,65% | 379.918,00 |
| 16.01.2025 | 3,30 | 3,30 | 3,07 | 3,07 | -6,40% | 217.538,00 |
| 15.01.2025 | 3,16 | 3,34 | 3,16 | 3,28 | 4,13% | 128.783,00 |
| 14.01.2025 | 3,35 | 3,35 | 3,12 | 3,15 | -5,12% | 179.727,00 |
| 13.01.2025 | 3,37 | 3,48 | 3,26 | 3,32 | -1,78% | 168.823,00 |
| 10.01.2025 | 3,52 | 3,53 | 3,37 | 3,38 | -3,98% | 239.252,00 |
| 08.01.2025 | 3,67 | 3,83 | 3,52 | 3,52 | -5,63% | 246.786,00 |
| 07.01.2025 | 3,60 | 3,86 | 3,60 | 3,73 | 5,07% | 691.855,00 |
| 06.01.2025 | 3,81 | 3,83 | 3,50 | 3,55 | -4,05% | 1.268.004,00 |
| 03.01.2025 | 3,70 | 3,77 | 3,64 | 3,70 | 0,27% | 178.762,00 |
| 02.01.2025 | 3,55 | 3,76 | 3,55 | 3,69 | 4,83% | 160.682,00 |
| 31.12.2024 | 3,61 | 3,61 | 3,42 | 3,52 | -2,49% | 271.040,00 |
| 30.12.2024 | 3,61 | 3,68 | 3,52 | 3,61 | -0,82% | 109.753,00 |
| 27.12.2024 | 3,79 | 3,79 | 3,61 | 3,64 | -4,21% | 101.600,00 |
| 26.12.2024 | 3,80 | 3,83 | 3,73 | 3,80 | 0,26% | 85.323,00 |
| 24.12.2024 | 3,75 | 3,83 | 3,71 | 3,79 | 0,26% | 71.900,00 |
| 23.12.2024 | 3,72 | 3,84 | 3,66 | 3,78 | 2,44% | 192.299,00 |