6,265$
-0,56%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 6,27 | 6,32 | 6,05 | 6,27 | -0,32% | 130.202,00 |
| 30.07.2026 | 6,24 | 6,34 | 6,08 | 6,29 | 1,70% | 828.754,00 |
| 29.07.2026 | 6,19 | 6,33 | 5,93 | 6,18 | 0,08% | 1.279.267,00 |
| 28.07.2026 | 6,18 | 6,28 | 5,91 | 6,18 | -0,16% | 1.304.536,00 |
| 27.07.2026 | 6,18 | 6,43 | 6,03 | 6,19 | 1,39% | 954.023,00 |
| 24.07.2026 | 6,24 | 6,36 | 6,06 | 6,10 | -1,05% | 927.015,00 |
| 23.07.2026 | 6,26 | 6,40 | 6,16 | 6,17 | -2,30% | 892.864,00 |
| 22.07.2026 | 6,47 | 6,64 | 6,28 | 6,31 | -2,92% | 740.713,00 |
| 21.07.2026 | 6,29 | 6,51 | 6,21 | 6,50 | 4,08% | 850.622,00 |
| 20.07.2026 | 6,28 | 6,42 | 6,06 | 6,25 | -0,40% | 914.553,00 |
| 17.07.2026 | 5,83 | 6,40 | 5,76 | 6,27 | 5,20% | 1.480.369,00 |
| 16.07.2026 | 6,28 | 6,40 | 5,81 | 5,96 | -5,92% | 1.764.276,00 |
| 15.07.2026 | 6,31 | 6,40 | 5,88 | 6,34 | 0,40% | 1.669.036,00 |
| 14.07.2026 | 6,17 | 6,32 | 6,03 | 6,31 | 3,36% | 1.630.065,00 |
| 13.07.2026 | 6,06 | 6,17 | 5,95 | 6,11 | -0,08% | 1.327.459,00 |
| 10.07.2026 | 6,37 | 6,40 | 5,81 | 6,11 | -4,61% | 2.050.664,00 |
| 09.07.2026 | 6,26 | 6,43 | 6,12 | 6,41 | 3,14% | 1.720.226,00 |
| 08.07.2026 | 6,44 | 6,54 | 6,02 | 6,21 | -4,75% | 2.429.903,00 |
| 07.07.2026 | 6,39 | 6,56 | 6,23 | 6,52 | 0,93% | 1.729.932,00 |
| 06.07.2026 | 6,41 | 6,66 | 6,38 | 6,46 | 0,94% | 1.300.513,00 |
| 02.07.2026 | 6,42 | 6,60 | 6,16 | 6,40 | 0,00% | 1.712.910,00 |
| 01.07.2026 | 6,49 | 7,11 | 6,27 | 6,40 | -1,99% | 3.838.172,00 |
| 30.06.2026 | 6,23 | 6,55 | 6,09 | 6,53 | 4,82% | 2.459.142,00 |
| 29.06.2026 | 6,00 | 6,31 | 5,97 | 6,23 | 3,49% | 2.165.924,00 |
| 26.06.2026 | 5,73 | 6,06 | 5,68 | 6,02 | 5,71% | 12.441.224,00 |
| 25.06.2026 | 5,25 | 6,00 | 5,24 | 5,70 | 7,15% | 3.801.554,00 |
| 24.06.2026 | 5,02 | 5,44 | 4,91 | 5,32 | 6,09% | 2.083.773,00 |
| 23.06.2026 | 4,98 | 5,16 | 4,86 | 5,01 | -1,67% | 2.124.421,00 |
| 22.06.2026 | 4,94 | 5,43 | 4,94 | 5,10 | 5,05% | 2.896.837,00 |
| 18.06.2026 | 5,39 | 5,50 | 4,82 | 4,85 | -9,35% | 6.945.503,00 |
| 17.06.2026 | 5,59 | 5,63 | 5,32 | 5,35 | -2,99% | 1.664.491,00 |
| 16.06.2026 | 5,60 | 5,74 | 5,42 | 5,52 | -1,52% | 1.784.113,00 |
| 15.06.2026 | 5,64 | 5,75 | 5,32 | 5,60 | 1,45% | 1.941.236,00 |
| 12.06.2026 | 5,52 | 5,97 | 5,49 | 5,52 | -0,18% | 1.172.804,00 |
| 11.06.2026 | 5,75 | 6,16 | 5,52 | 5,53 | -3,83% | 2.768.888,00 |
| 10.06.2026 | 5,50 | 5,79 | 5,47 | 5,75 | 2,59% | 1.265.473,00 |
| 09.06.2026 | 5,59 | 5,74 | 5,36 | 5,61 | 2,28% | 1.187.562,00 |
| 08.06.2026 | 5,23 | 5,51 | 5,18 | 5,48 | 6,82% | 1.105.467,00 |
| 05.06.2026 | 5,23 | 5,31 | 5,00 | 5,13 | -3,02% | 770.182,00 |
| 04.06.2026 | 4,90 | 5,50 | 4,88 | 5,29 | 7,52% | 1.290.408,00 |
| 03.06.2026 | 5,00 | 5,00 | 4,71 | 4,92 | -2,19% | 1.359.508,00 |
| 02.06.2026 | 5,30 | 5,30 | 5,03 | 5,03 | -5,27% | 854.734,00 |
| 01.06.2026 | 5,10 | 5,53 | 5,04 | 5,31 | 1,34% | 1.546.297,00 |
| 29.05.2026 | 5,35 | 5,49 | 5,24 | 5,24 | -1,13% | 1.099.042,00 |
| 28.05.2026 | 4,80 | 5,37 | 4,70 | 5,30 | 10,88% | 2.264.955,00 |
| 27.05.2026 | 4,63 | 4,94 | 4,48 | 4,78 | 4,71% | 1.854.396,00 |
| 26.05.2026 | 4,60 | 4,74 | 4,55 | 4,57 | -2,67% | 1.032.898,00 |
| 22.05.2026 | 4,62 | 4,81 | 4,62 | 4,69 | 1,74% | 816.611,00 |
| 21.05.2026 | 4,54 | 4,75 | 4,45 | 4,61 | 0,77% | 840.633,00 |
| 20.05.2026 | 4,49 | 4,65 | 4,44 | 4,58 | 2,69% | 1.138.192,00 |
| 19.05.2026 | 4,73 | 4,80 | 4,43 | 4,46 | -6,60% | 1.308.772,00 |
| 18.05.2026 | 5,41 | 5,41 | 4,67 | 4,77 | -9,83% | 2.430.997,00 |
| 15.05.2026 | 5,60 | 5,66 | 5,28 | 5,29 | -8,79% | 1.295.495,00 |
| 14.05.2026 | 5,90 | 6,14 | 5,75 | 5,80 | -2,68% | 896.056,00 |
| 13.05.2026 | 5,98 | 6,10 | 5,68 | 5,96 | -0,67% | 1.310.630,00 |
| 12.05.2026 | 5,35 | 6,15 | 5,35 | 6,00 | 7,05% | 2.825.114,00 |
| 11.05.2026 | 5,16 | 5,67 | 5,16 | 5,61 | 7,58% | 2.160.381,00 |
| 08.05.2026 | 4,80 | 5,35 | 4,74 | 5,21 | 8,77% | 1.759.691,00 |
| 07.05.2026 | 4,81 | 4,85 | 4,70 | 4,79 | -0,31% | 749.887,00 |
| 06.05.2026 | 4,59 | 4,90 | 4,41 | 4,81 | 5,37% | 1.280.346,00 |
| 05.05.2026 | 4,39 | 4,60 | 4,32 | 4,56 | 3,87% | 857.898,00 |
| 04.05.2026 | 4,35 | 4,53 | 4,33 | 4,39 | 0,23% | 735.800,00 |
| 01.05.2026 | 4,39 | 4,40 | 4,20 | 4,38 | 0,00% | 467.716,00 |
| 30.04.2026 | 4,19 | 4,41 | 4,18 | 4,38 | 5,54% | 1.505.489,00 |
| 29.04.2026 | 4,25 | 4,26 | 4,10 | 4,15 | -2,81% | 387.813,00 |
| 28.04.2026 | 3,99 | 4,35 | 3,98 | 4,27 | 7,83% | 1.343.102,00 |
| 27.04.2026 | 4,06 | 4,22 | 3,93 | 3,96 | -1,49% | 834.224,00 |
| 24.04.2026 | 4,14 | 4,19 | 3,94 | 4,02 | -3,02% | 792.351,00 |
| 23.04.2026 | 4,23 | 4,29 | 4,03 | 4,15 | -2,13% | 1.211.277,00 |
| 22.04.2026 | 4,30 | 4,33 | 4,06 | 4,24 | 0,95% | 803.045,00 |
| 21.04.2026 | 4,37 | 4,45 | 4,01 | 4,20 | -1,49% | 1.525.506,00 |
| 20.04.2026 | 5,00 | 5,30 | 4,25 | 4,26 | -16,50% | 2.418.627,00 |
| 17.04.2026 | 4,91 | 5,30 | 4,75 | 5,10 | 6,25% | 4.213.566,00 |
| 16.04.2026 | 4,05 | 5,25 | 3,98 | 4,80 | 35,21% | 14.011.427,00 |
| 15.04.2026 | 3,18 | 3,57 | 3,10 | 3,55 | -1,66% | 2.129.425,00 |
| 14.04.2026 | 3,63 | 3,73 | 3,59 | 3,61 | 0,84% | 513.721,00 |
| 13.04.2026 | 3,48 | 3,58 | 3,42 | 3,58 | 2,58% | 501.773,00 |
| 10.04.2026 | 3,33 | 3,49 | 3,30 | 3,49 | 5,12% | 570.454,00 |
| 09.04.2026 | 3,21 | 3,35 | 3,20 | 3,32 | 1,84% | 519.778,00 |
| 08.04.2026 | 3,32 | 3,33 | 3,22 | 3,26 | 1,87% | 319.455,00 |
| 07.04.2026 | 3,22 | 3,26 | 3,09 | 3,20 | -0,93% | 502.571,00 |
| 06.04.2026 | 3,23 | 3,29 | 3,15 | 3,23 | 0,00% | 437.466,00 |
| 02.04.2026 | 3,10 | 3,32 | 3,05 | 3,23 | 2,38% | 504.864,00 |
| 01.04.2026 | 2,98 | 3,20 | 2,98 | 3,16 | 7,50% | 750.364,00 |
| 31.03.2026 | 2,71 | 2,99 | 2,71 | 2,94 | 9,51% | 991.686,00 |
| 30.03.2026 | 2,65 | 2,78 | 2,62 | 2,68 | 1,13% | 531.202,00 |
| 27.03.2026 | 2,88 | 2,88 | 2,63 | 2,65 | -8,30% | 1.234.058,00 |
| 26.03.2026 | 2,82 | 2,90 | 2,67 | 2,89 | 2,48% | 973.842,00 |
| 25.03.2026 | 3,03 | 3,05 | 2,78 | 2,82 | -2,76% | 2.399.803,00 |
| 24.03.2026 | 3,66 | 3,74 | 2,85 | 2,90 | -28,40% | 4.383.261,00 |
| 23.03.2026 | 4,10 | 4,15 | 3,89 | 4,05 | 1,25% | 550.505,00 |
| 20.03.2026 | 4,08 | 4,14 | 3,97 | 4,00 | -2,20% | 309.829,00 |
| 19.03.2026 | 4,04 | 4,16 | 3,98 | 4,09 | 1,49% | 312.415,00 |
| 18.03.2026 | 4,27 | 4,27 | 4,03 | 4,03 | -5,18% | 313.885,00 |
| 17.03.2026 | 4,30 | 4,30 | 4,20 | 4,25 | 1,19% | 259.104,00 |
| 16.03.2026 | 4,23 | 4,32 | 4,17 | 4,20 | 0,72% | 74.872,00 |
| 13.03.2026 | 4,20 | 4,20 | 4,06 | 4,17 | 0,97% | 46.415,00 |
| 12.03.2026 | 4,35 | 4,35 | 4,13 | 4,13 | -5,92% | 86.262,00 |
| 11.03.2026 | 4,23 | 4,40 | 4,21 | 4,39 | 2,69% | 111.186,00 |
| 10.03.2026 | 4,29 | 4,38 | 4,24 | 4,28 | 1,54% | 56.859,00 |