2,513€
-0,10%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,50 | 2,56 | 2,48 | 2,53 | 0,70% | 900,00 |
| 02.09.2025 | 2,61 | 2,61 | 2,52 | 2,52 | -2,80% | 1.978,00 |
| 01.09.2025 | 2,58 | 2,61 | 2,54 | 2,59 | 2,48% | - |
| 29.08.2025 | 2,75 | 2,75 | 2,53 | 2,53 | -5,61% | 128,00 |
| 28.08.2025 | 2,61 | 2,68 | 2,61 | 2,68 | 0,19% | 2.007,00 |
| 27.08.2025 | 2,75 | 2,77 | 2,67 | 2,67 | -3,26% | 2.305,00 |
| 26.08.2025 | 2,90 | 2,97 | 2,76 | 2,76 | -2,65% | 3.756,00 |
| 25.08.2025 | 2,58 | 2,90 | 2,58 | 2,84 | 13,97% | 8.297,00 |
| 22.08.2025 | 2,58 | 2,73 | 2,44 | 2,49 | -0,30% | - |
| 21.08.2025 | 2,22 | 2,67 | 2,19 | 2,50 | 13,41% | - |
| 20.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,22% | 206,00 |
| 19.08.2025 | 2,31 | 2,31 | 2,25 | 2,25 | -2,17% | 540,00 |
| 18.08.2025 | 2,14 | 2,30 | 2,14 | 2,30 | 2,68% | 3.412,00 |
| 15.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,87% | 6,00 |
| 14.08.2025 | 2,17 | 2,20 | 2,11 | 2,18 | 0,46% | - |
| 13.08.2025 | 2,09 | 2,18 | 2,08 | 2,17 | 4,84% | - |
| 12.08.2025 | 2,11 | 2,21 | 2,04 | 2,07 | -1,78% | - |
| 11.08.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,75% | 92,00 |
| 08.08.2025 | 2,27 | 2,31 | 2,13 | 2,14 | -4,99% | - |
| 07.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,66% | 500,00 |
| 06.08.2025 | 2,27 | 2,29 | 2,24 | 2,27 | -1,30% | - |
| 05.08.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 3,84% | 227,00 |
| 04.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 72,00 |
| 01.08.2025 | 2,28 | 2,30 | 2,19 | 2,22 | -4,11% | - |
| 31.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,87% | 3.245,00 |
| 30.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,72% | 204,00 |
| 29.07.2025 | 2,38 | 2,38 | 2,33 | 2,33 | -0,43% | 15.600,00 |
| 28.07.2025 | 2,31 | 2,34 | 2,31 | 2,34 | 3,08% | 1.360,00 |
| 25.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -4,22% | 535,00 |
| 24.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,85% | 246,00 |
| 23.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 5,86% | 300,00 |
| 22.07.2025 | 2,32 | 2,32 | 2,22 | 2,22 | -0,89% | 1.619,00 |
| 21.07.2025 | 2,27 | 2,27 | 2,24 | 2,24 | -3,24% | 633,00 |
| 18.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | 1.400,00 |
| 17.07.2025 | 2,34 | 2,40 | 2,27 | 2,37 | 1,72% | - |
| 16.07.2025 | 2,32 | 2,38 | 2,18 | 2,33 | 3,33% | - |
| 15.07.2025 | 2,49 | 2,56 | 2,25 | 2,25 | -3,64% | 4.618,00 |
| 14.07.2025 | 2,12 | 2,34 | 2,12 | 2,34 | 22,51% | 23.057,00 |
| 11.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,29% | 76,00 |
| 10.07.2025 | 2,01 | 2,03 | 1,96 | 2,01 | 7,05% | - |
| 09.07.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -3,14% | 1.111,00 |
| 08.07.2025 | 1,76 | 1,97 | 1,75 | 1,94 | 10,22% | - |
| 07.07.2025 | 1,85 | 1,87 | 1,73 | 1,76 | -5,63% | - |
| 04.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,32% | 70,00 |
| 03.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,78% | 1.000,00 |
| 02.07.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 2,47% | 3.398,00 |
| 01.07.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 3,68% | 548,00 |
| 30.06.2025 | 2,01 | 2,01 | 1,79 | 1,79 | -9,58% | 1.882,00 |
| 27.06.2025 | 1,75 | 2,03 | 1,75 | 1,98 | -37,41% | 8.111,00 |
| 26.06.2025 | 3,32 | 3,32 | 3,17 | 3,17 | -1,55% | 862,00 |
| 25.06.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -2,42% | 57,00 |
| 24.06.2025 | 3,33 | 3,34 | 3,15 | 3,30 | -0,60% | - |
| 23.06.2025 | 2,90 | 3,36 | 2,80 | 3,32 | 22,51% | - |
| 20.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,09% | 100,00 |
| 19.06.2025 | 2,73 | 2,73 | 2,71 | 2,71 | -1,55% | - |
| 18.06.2025 | 2,59 | 2,76 | 2,59 | 2,75 | 3,00% | - |
| 17.06.2025 | 2,72 | 2,75 | 2,67 | 2,67 | -7,13% | 3.988,00 |
| 16.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,86% | 5,00 |
| 13.06.2025 | 2,85 | 3,00 | 2,76 | 2,82 | -1,48% | - |
| 12.06.2025 | 3,09 | 3,14 | 2,82 | 2,87 | -7,95% | - |
| 11.06.2025 | 3,23 | 3,28 | 3,10 | 3,11 | -3,49% | - |
| 10.06.2025 | 3,29 | 3,39 | 3,22 | 3,23 | -2,12% | - |
| 09.06.2025 | 3,35 | 3,45 | 3,19 | 3,30 | -1,93% | - |
| 06.06.2025 | 3,09 | 3,37 | 3,09 | 3,36 | 6,67% | - |
| 05.06.2025 | 3,12 | 3,21 | 3,12 | 3,15 | -6,94% | 13.074,00 |
| 04.06.2025 | 3,48 | 3,48 | 3,39 | 3,39 | -11,73% | 1.600,00 |
| 03.06.2025 | 3,47 | 3,84 | 3,47 | 3,84 | 11,64% | 32.000,00 |
| 02.06.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 15,85% | 3.000,00 |
| 30.05.2025 | 2,96 | 2,97 | 2,96 | 2,97 | 1,37% | 215,00 |
| 29.05.2025 | 2,84 | 3,00 | 2,76 | 2,93 | 4,65% | - |
| 28.05.2025 | 2,79 | 2,81 | 2,71 | 2,80 | 0,54% | - |
| 27.05.2025 | 2,69 | 2,82 | 2,69 | 2,78 | 2,87% | - |
| 26.05.2025 | 2,69 | 2,71 | 2,69 | 2,70 | 3,35% | - |
| 23.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,15% | 580,00 |
| 22.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,53% | 31,00 |
| 21.05.2025 | 2,87 | 2,88 | 2,68 | 2,77 | -3,82% | - |
| 20.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 6,08% | 200,00 |
| 19.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | 200,00 |
| 16.05.2025 | 2,44 | 2,78 | 2,43 | 2,77 | 23,44% | - |
| 15.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,28% | 6,00 |
| 14.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -7,01% | 200,00 |
| 13.05.2025 | 2,23 | 2,38 | 2,22 | 2,36 | 5,13% | - |
| 12.05.2025 | 2,08 | 2,26 | 2,08 | 2,24 | 7,05% | - |
| 09.05.2025 | 2,16 | 2,30 | 2,09 | 2,09 | -3,90% | - |
| 08.05.2025 | 2,12 | 2,19 | 2,08 | 2,18 | 4,56% | - |
| 07.05.2025 | 2,19 | 2,24 | 2,08 | 2,08 | -4,25% | - |
| 06.05.2025 | 2,33 | 2,33 | 2,14 | 2,18 | -6,65% | - |
| 05.05.2025 | 2,26 | 2,39 | 2,20 | 2,33 | 5,67% | - |
| 02.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,23% | 317,00 |
| 30.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 7,80% | 2.134,00 |
| 29.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -2,38% | 374,00 |
| 28.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,08% | 250,00 |
| 25.04.2025 | 2,12 | 2,19 | 2,07 | 2,08 | -2,12% | - |
| 24.04.2025 | 2,14 | 2,17 | 2,09 | 2,12 | -0,70% | - |
| 23.04.2025 | 2,21 | 2,29 | 2,14 | 2,14 | -1,72% | - |
| 22.04.2025 | 1,95 | 2,18 | 1,95 | 2,18 | 18,21% | - |
| 17.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,50% | 1,00 |
| 16.04.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -4,98% | 15,00 |
| 15.04.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 2,50% | 13,00 |
| 14.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 6,56% | 2.861,00 |