2,045€
-4,44%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,17 | 2,30 | 2,08 | 2,08 | -4,01% | - |
| 08.05.2025 | 2,10 | 2,19 | 2,08 | 2,17 | 3,33% | - |
| 07.05.2025 | 2,20 | 2,26 | 2,08 | 2,10 | -3,67% | - |
| 06.05.2025 | 2,32 | 2,52 | 2,14 | 2,18 | -6,24% | - |
| 05.05.2025 | 2,25 | 2,38 | 2,20 | 2,33 | 1,88% | - |
| 02.05.2025 | 2,11 | 2,31 | 2,11 | 2,28 | -0,35% | - |
| 30.04.2025 | 2,12 | 2,32 | 2,05 | 2,29 | 8,12% | - |
| 29.04.2025 | 2,09 | 2,16 | 2,04 | 2,12 | 1,83% | - |
| 28.04.2025 | 2,08 | 2,18 | 2,04 | 2,08 | -0,14% | - |
| 25.04.2025 | 2,12 | 2,19 | 2,07 | 2,08 | -1,42% | - |
| 24.04.2025 | 2,15 | 2,19 | 2,09 | 2,11 | -1,72% | - |
| 23.04.2025 | 2,19 | 2,29 | 2,13 | 2,15 | -1,60% | - |
| 22.04.2025 | 1,97 | 2,19 | 1,97 | 2,19 | 24,57% | - |
| 17.04.2025 | 1,89 | 1,92 | 1,72 | 1,75 | -5,55% | - |
| 16.04.2025 | 1,87 | 2,05 | 1,85 | 1,86 | -2,77% | - |
| 15.04.2025 | 1,91 | 1,98 | 1,87 | 1,91 | -0,31% | - |
| 14.04.2025 | 1,92 | 1,99 | 1,87 | 1,92 | -0,10% | - |
| 11.04.2025 | 1,86 | 1,93 | 1,76 | 1,92 | 2,62% | - |
| 10.04.2025 | 1,95 | 1,95 | 1,80 | 1,87 | -4,30% | - |
| 09.04.2025 | 1,79 | 2,08 | 1,67 | 1,95 | 8,08% | - |
| 08.04.2025 | 2,03 | 2,13 | 1,73 | 1,81 | -11,33% | - |
| 07.04.2025 | 1,92 | 2,21 | 1,87 | 2,04 | 2,98% | - |
| 04.04.2025 | 2,19 | 2,21 | 1,94 | 1,98 | -9,84% | - |
| 03.04.2025 | 2,33 | 2,39 | 2,11 | 2,20 | -6,52% | - |
| 02.04.2025 | 2,32 | 2,37 | 2,26 | 2,35 | 1,08% | - |
| 01.04.2025 | 2,48 | 2,55 | 2,30 | 2,32 | -6,44% | - |
| 31.03.2025 | 2,56 | 2,56 | 2,46 | 2,48 | 1,43% | - |
| 28.03.2025 | 2,69 | 2,70 | 2,45 | 2,45 | -8,14% | - |
| 27.03.2025 | 2,71 | 2,77 | 2,64 | 2,67 | -1,84% | - |
| 26.03.2025 | 2,66 | 2,77 | 2,61 | 2,72 | -2,62% | - |
| 25.03.2025 | 2,76 | 2,89 | 2,60 | 2,79 | 5,21% | - |
| 24.03.2025 | 2,59 | 2,76 | 2,58 | 2,65 | -0,56% | - |
| 21.03.2025 | 2,54 | 2,67 | 2,50 | 2,67 | 0,57% | - |
| 20.03.2025 | 2,46 | 2,82 | 2,46 | 2,65 | 6,94% | - |
| 19.03.2025 | 2,47 | 2,65 | 2,40 | 2,48 | -5,89% | - |
| 18.03.2025 | 2,59 | 2,73 | 2,53 | 2,63 | 2,45% | - |
| 17.03.2025 | 2,53 | 2,69 | 2,53 | 2,57 | 2,39% | - |
| 14.03.2025 | 2,45 | 2,56 | 2,37 | 2,51 | 3,93% | - |
| 13.03.2025 | 2,45 | 2,52 | 2,38 | 2,42 | -1,35% | - |
| 12.03.2025 | 2,68 | 2,81 | 2,44 | 2,45 | -9,17% | - |
| 11.03.2025 | 2,82 | 2,82 | 2,64 | 2,70 | -7,71% | - |
| 10.03.2025 | 2,90 | 3,01 | 2,76 | 2,92 | 1,04% | - |
| 07.03.2025 | 2,82 | 2,96 | 2,82 | 2,89 | -0,86% | - |
| 06.03.2025 | 2,59 | 2,92 | 2,59 | 2,92 | 9,05% | - |
| 05.03.2025 | 2,74 | 2,81 | 2,64 | 2,67 | -3,43% | - |
| 04.03.2025 | 2,72 | 2,88 | 2,67 | 2,77 | 1,65% | - |
| 03.03.2025 | 2,95 | 2,95 | 2,72 | 2,72 | -7,76% | - |
| 28.02.2025 | 2,87 | 2,99 | 2,79 | 2,95 | 3,22% | - |
| 27.02.2025 | 2,81 | 3,00 | 2,81 | 2,86 | -0,87% | - |
| 26.02.2025 | 2,89 | 2,95 | 2,84 | 2,89 | 0,35% | - |
| 25.02.2025 | 2,99 | 3,02 | 2,86 | 2,88 | -4,07% | - |
| 24.02.2025 | 3,03 | 3,04 | 2,93 | 3,00 | -1,41% | - |
| 21.02.2025 | 2,99 | 3,10 | 2,99 | 3,04 | -1,14% | - |
| 20.02.2025 | 3,09 | 3,16 | 3,05 | 3,08 | -0,32% | - |
| 19.02.2025 | 3,14 | 3,26 | 3,05 | 3,09 | -2,06% | - |
| 18.02.2025 | 3,28 | 3,34 | 3,13 | 3,15 | -3,61% | - |
| 17.02.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 0,09% | - |
| 14.02.2025 | 3,24 | 3,40 | 3,18 | 3,27 | 0,93% | - |
| 13.02.2025 | 3,16 | 3,25 | 3,12 | 3,24 | 2,05% | - |
| 12.02.2025 | 3,26 | 3,34 | 3,02 | 3,17 | -2,70% | - |
| 11.02.2025 | 3,42 | 3,66 | 3,23 | 3,26 | -4,46% | - |
| 10.02.2025 | 2,96 | 3,43 | 2,96 | 3,41 | 15,09% | - |
| 07.02.2025 | 3,10 | 3,17 | 2,93 | 2,96 | -4,26% | - |
| 06.02.2025 | 3,16 | 3,31 | 3,10 | 3,10 | -4,53% | - |
| 05.02.2025 | 3,18 | 3,32 | 3,17 | 3,24 | 1,63% | - |
| 04.02.2025 | 3,16 | 3,24 | 3,08 | 3,19 | 1,11% | - |
| 03.02.2025 | 3,20 | 3,29 | 3,10 | 3,16 | 0,00% | - |
| 31.01.2025 | 3,11 | 3,25 | 3,07 | 3,16 | 1,45% | - |
| 30.01.2025 | 3,01 | 3,23 | 3,01 | 3,11 | 0,71% | - |
| 29.01.2025 | 2,99 | 3,24 | 2,99 | 3,09 | 3,35% | - |
| 28.01.2025 | 2,98 | 3,07 | 2,89 | 2,99 | 1,36% | - |
| 27.01.2025 | 2,85 | 3,08 | 2,62 | 2,95 | 3,99% | 200,00 |
| 24.01.2025 | 2,85 | 2,93 | 2,80 | 2,84 | -1,05% | - |
| 23.01.2025 | 2,97 | 3,07 | 2,86 | 2,87 | -2,95% | - |
| 22.01.2025 | 2,73 | 3,03 | 2,72 | 2,95 | 7,74% | - |
| 21.01.2025 | 2,98 | 3,25 | 2,74 | 2,74 | -7,53% | - |
| 20.01.2025 | 2,99 | 2,99 | 2,96 | 2,96 | -1,33% | - |
| 17.01.2025 | 3,00 | 3,07 | 2,95 | 3,00 | 0,27% | - |
| 16.01.2025 | 3,19 | 3,25 | 2,99 | 3,00 | -5,82% | - |
| 15.01.2025 | 3,06 | 3,24 | 3,04 | 3,18 | 4,33% | - |
| 14.01.2025 | 3,23 | 3,40 | 3,03 | 3,05 | -5,93% | - |
| 13.01.2025 | 3,30 | 3,37 | 3,21 | 3,24 | -1,82% | - |
| 10.01.2025 | 3,44 | 3,50 | 3,29 | 3,30 | -3,65% | - |
| 09.01.2025 | 3,43 | 3,43 | 3,42 | 3,43 | 0,06% | - |
| 08.01.2025 | 3,61 | 4,09 | 3,42 | 3,42 | -5,00% | - |
| 07.01.2025 | 3,42 | 3,71 | 3,41 | 3,60 | 5,26% | - |
| 06.01.2025 | 3,58 | 3,67 | 3,42 | 3,42 | -4,25% | - |
| 03.01.2025 | 3,49 | 3,66 | 3,49 | 3,58 | -0,69% | - |
| 02.01.2025 | 3,41 | 3,67 | 3,41 | 3,60 | 3,21% | - |
| 30.12.2024 | 3,50 | 3,50 | 3,49 | 3,49 | -0,20% | - |
| 27.12.2024 | 3,65 | 3,70 | 3,48 | 3,50 | -3,67% | - |
| 23.12.2024 | 3,54 | 3,65 | 3,52 | 3,63 | 2,40% | - |
| 20.12.2024 | 3,68 | 3,77 | 3,45 | 3,54 | -3,67% | - |
| 19.12.2024 | 3,86 | 3,99 | 3,67 | 3,68 | -4,72% | - |
| 18.12.2024 | 3,96 | 4,04 | 3,72 | 3,86 | -2,60% | - |
| 17.12.2024 | 3,93 | 4,13 | 3,83 | 3,96 | 0,58% | - |
| 16.12.2024 | 3,89 | 3,98 | 3,89 | 3,94 | 1,16% | - |
| 13.12.2024 | 3,95 | 4,16 | 3,88 | 3,90 | -1,64% | - |
| 12.12.2024 | 4,04 | 4,20 | 3,93 | 3,96 | -2,22% | - |
| 11.12.2024 | 4,17 | 4,27 | 4,05 | 4,05 | -2,88% | - |