2,678€
0,28%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 2,59 | 2,76 | 2,59 | 2,71 | 1,31% | - |
| 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 |
| 11.04.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -3,54% | 47.300,00 |
| 10.04.2025 | 1,91 | 1,91 | 1,87 | 1,87 | -4,36% | 5.482,00 |
| 09.04.2025 | 1,75 | 2,00 | 1,67 | 1,95 | 9,85% | - |
| 08.04.2025 | 1,99 | 1,99 | 1,78 | 1,78 | -12,62% | 315,00 |
| 07.04.2025 | 1,92 | 2,21 | 1,87 | 2,03 | 3,75% | - |
| 04.04.2025 | 2,18 | 2,21 | 1,93 | 1,96 | -11,36% | - |
| 03.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -3,49% | 308,00 |
| 02.04.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -7,85% | 5,00 |
| 01.04.2025 | 2,45 | 2,49 | 2,45 | 2,49 | -2,74% | 1.801,00 |
| 31.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,55% | 10,00 |
| 28.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,84% | 342,00 |
| 27.03.2025 | 2,72 | 2,76 | 2,63 | 2,68 | -1,38% | - |
| 26.03.2025 | 2,66 | 2,77 | 2,66 | 2,72 | 0,00% | 30.434,00 |
| 25.03.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 0,55% | 9.000,00 |
| 24.03.2025 | 2,58 | 2,71 | 2,58 | 2,71 | 4,74% | 9.165,00 |
| 21.03.2025 | 2,53 | 2,62 | 2,50 | 2,58 | 0,68% | - |
| 20.03.2025 | 2,76 | 2,76 | 2,57 | 2,57 | 3,85% | 14,00 |
| 19.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -6,08% | 7,00 |
| 18.03.2025 | 2,70 | 2,70 | 2,55 | 2,63 | 5,41% | 546,00 |
| 17.03.2025 | 2,56 | 2,56 | 2,50 | 2,50 | -1,29% | 7,00 |
| 14.03.2025 | 2,46 | 2,55 | 2,39 | 2,53 | 3,27% | - |
| 13.03.2025 | 2,45 | 2,50 | 2,38 | 2,45 | -3,07% | - |
| 12.03.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -7,34% | 15,00 |
| 11.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -5,38% | 44,00 |
| 10.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | 550,00 |
| 07.03.2025 | 2,96 | 2,96 | 2,84 | 2,84 | -2,07% | 9,00 |
| 06.03.2025 | 2,67 | 2,90 | 2,62 | 2,90 | 6,03% | - |
| 05.03.2025 | 2,68 | 2,74 | 2,68 | 2,74 | -4,20% | 309,00 |
| 04.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,06% | 525,00 |
| 03.03.2025 | 2,90 | 2,95 | 2,90 | 2,95 | 3,70% | 305,00 |
| 28.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,05% | 100,00 |
| 27.02.2025 | 2,92 | 3,02 | 2,85 | 2,87 | -2,38% | - |
| 26.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,03% | 10,00 |
| 25.02.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -3,00% | 15,00 |
| 24.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,23% | 223,00 |
| 21.02.2025 | 3,07 | 3,11 | 2,99 | 3,04 | -1,14% | - |
| 20.02.2025 | 3,07 | 3,14 | 3,05 | 3,07 | -0,49% | - |
| 19.02.2025 | 3,15 | 3,21 | 3,05 | 3,09 | -3,97% | - |
| 18.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -3,45% | 1,00 |
| 17.02.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 1,99% | 178,00 |
| 14.02.2025 | 3,30 | 3,30 | 3,27 | 3,27 | 0,93% | 555,00 |
| 13.02.2025 | 3,16 | 3,25 | 3,12 | 3,24 | 1,73% | - |
| 12.02.2025 | 3,25 | 3,25 | 3,02 | 3,18 | -9,66% | - |
| 11.02.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 3,99% | 300,00 |
| 10.02.2025 | 2,91 | 3,39 | 2,91 | 3,39 | 8,49% | 393,00 |
| 07.02.2025 | 3,15 | 3,15 | 3,12 | 3,12 | -7,42% | 262,00 |
| 06.02.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 3,53% | 310,00 |
| 05.02.2025 | 3,18 | 3,32 | 3,17 | 3,26 | 1,24% | - |
| 04.02.2025 | 3,16 | 3,23 | 3,08 | 3,22 | 1,66% | - |
| 03.02.2025 | 3,15 | 3,29 | 3,09 | 3,16 | -1,33% | - |
| 31.01.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 2,81% | 4,00 |
| 30.01.2025 | 3,10 | 3,23 | 3,10 | 3,12 | -0,87% | - |
| 29.01.2025 | 3,05 | 3,15 | 3,03 | 3,15 | 4,66% | 160,00 |
| 28.01.2025 | 3,04 | 3,04 | 3,01 | 3,01 | 7,71% | 158,00 |
| 27.01.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -3,79% | 350,00 |