2,625€
-2,89%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,70 | 2,77 | 2,53 | 2,56 | -5,29% | - |
| 28.08.2025 | 2,55 | 2,80 | 2,52 | 2,70 | 9,88% | - |
| 27.08.2025 | 2,68 | 2,81 | 2,46 | 2,46 | -8,14% | - |
| 26.08.2025 | 2,93 | 2,95 | 2,68 | 2,68 | -6,20% | - |
| 25.08.2025 | 2,74 | 3,03 | 2,62 | 2,86 | 14,75% | - |
| 22.08.2025 | 2,53 | 2,73 | 2,44 | 2,49 | 0,40% | - |
| 21.08.2025 | 2,21 | 2,67 | 2,21 | 2,48 | 12,13% | - |
| 20.08.2025 | 2,21 | 2,28 | 2,17 | 2,21 | 0,32% | - |
| 19.08.2025 | 2,29 | 2,35 | 2,20 | 2,20 | -3,59% | - |
| 18.08.2025 | 2,18 | 2,35 | 2,15 | 2,29 | 4,58% | - |
| 15.08.2025 | 2,21 | 2,21 | 2,10 | 2,19 | 0,46% | - |
| 14.08.2025 | 2,17 | 2,20 | 2,11 | 2,18 | 0,46% | - |
| 13.08.2025 | 2,08 | 2,18 | 2,07 | 2,17 | 4,19% | - |
| 12.08.2025 | 2,13 | 2,21 | 2,04 | 2,08 | -1,75% | - |
| 11.08.2025 | 2,14 | 2,23 | 2,12 | 2,12 | -1,31% | - |
| 08.08.2025 | 2,27 | 2,31 | 2,13 | 2,14 | -5,93% | - |
| 07.08.2025 | 2,26 | 2,46 | 2,20 | 2,28 | 0,80% | - |
| 06.08.2025 | 2,27 | 2,30 | 2,23 | 2,26 | -0,35% | - |
| 05.08.2025 | 2,24 | 2,29 | 2,19 | 2,27 | 1,48% | - |
| 04.08.2025 | 2,21 | 2,29 | 2,19 | 2,24 | 1,13% | - |
| 01.08.2025 | 2,28 | 2,29 | 2,18 | 2,21 | -3,20% | - |
| 31.07.2025 | 2,33 | 2,39 | 2,27 | 2,28 | -2,14% | - |
| 30.07.2025 | 2,21 | 2,36 | 2,20 | 2,33 | 5,80% | - |
| 29.07.2025 | 2,33 | 2,36 | 2,20 | 2,21 | -4,46% | - |
| 28.07.2025 | 2,29 | 2,37 | 2,27 | 2,31 | 0,87% | - |
| 25.07.2025 | 2,29 | 2,34 | 2,19 | 2,29 | -0,87% | - |
| 24.07.2025 | 2,33 | 2,36 | 2,25 | 2,31 | -0,65% | - |
| 23.07.2025 | 2,27 | 2,34 | 2,25 | 2,32 | 2,56% | - |
| 22.07.2025 | 2,28 | 2,33 | 2,22 | 2,27 | -0,66% | - |
| 21.07.2025 | 2,32 | 2,35 | 2,20 | 2,28 | -1,30% | 38,00 |
| 18.07.2025 | 2,37 | 2,41 | 2,31 | 2,31 | -2,74% | - |
| 17.07.2025 | 2,32 | 2,41 | 2,27 | 2,38 | 2,46% | - |
| 16.07.2025 | 2,30 | 2,38 | 2,18 | 2,32 | 1,98% | - |
| 15.07.2025 | 2,40 | 2,48 | 2,13 | 2,27 | -3,40% | - |
| 14.07.2025 | 2,13 | 2,55 | 2,11 | 2,35 | 18,78% | 960,00 |
| 11.07.2025 | 2,00 | 2,00 | 1,93 | 1,98 | -0,90% | - |
| 10.07.2025 | 2,02 | 2,03 | 1,96 | 2,00 | -0,99% | - |
| 09.07.2025 | 1,92 | 2,03 | 1,87 | 2,02 | 4,50% | - |
| 08.07.2025 | 1,76 | 1,97 | 1,75 | 1,93 | 9,65% | - |
| 07.07.2025 | 1,85 | 1,86 | 1,72 | 1,76 | -4,65% | - |
| 04.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,65% | - |
| 03.07.2025 | 1,92 | 1,93 | 1,83 | 1,86 | -3,28% | - |
| 02.07.2025 | 1,88 | 1,94 | 1,85 | 1,92 | 2,34% | - |
| 01.07.2025 | 1,91 | 1,93 | 1,83 | 1,88 | -1,83% | - |
| 30.06.2025 | 1,93 | 2,00 | 1,77 | 1,91 | 0,21% | - |
| 27.06.2025 | 2,65 | 2,66 | 1,71 | 1,91 | -36,08% | - |
| 26.06.2025 | 3,26 | 3,27 | 2,98 | 2,99 | -8,62% | - |
| 25.06.2025 | 3,29 | 3,34 | 3,19 | 3,27 | -0,85% | - |
| 24.06.2025 | 3,31 | 3,35 | 3,15 | 3,30 | -0,81% | - |
| 23.06.2025 | 2,91 | 3,35 | 2,79 | 3,33 | 14,46% | - |
| 20.06.2025 | 2,74 | 2,95 | 2,65 | 2,91 | 6,02% | - |
| 19.06.2025 | 2,67 | 2,75 | 2,67 | 2,74 | -0,07% | - |
| 18.06.2025 | 2,60 | 2,76 | 2,59 | 2,74 | 5,46% | - |
| 17.06.2025 | 2,68 | 2,76 | 2,60 | 2,60 | -2,91% | - |
| 16.06.2025 | 2,82 | 2,86 | 2,66 | 2,68 | -5,14% | - |
| 13.06.2025 | 2,88 | 3,00 | 2,76 | 2,82 | -1,47% | - |
| 12.06.2025 | 3,10 | 3,12 | 2,82 | 2,87 | -8,23% | - |
| 11.06.2025 | 3,23 | 3,28 | 3,10 | 3,12 | -3,34% | - |
| 10.06.2025 | 3,29 | 3,35 | 3,22 | 3,23 | -1,58% | - |
| 09.06.2025 | 3,35 | 3,44 | 3,19 | 3,28 | -2,26% | - |
| 06.06.2025 | 3,08 | 3,36 | 3,08 | 3,36 | 8,96% | - |
| 05.06.2025 | 3,26 | 3,44 | 3,02 | 3,08 | -8,08% | - |
| 04.06.2025 | 3,70 | 3,90 | 3,34 | 3,35 | -9,57% | - |
| 03.06.2025 | 3,41 | 3,78 | 3,39 | 3,71 | 8,96% | - |
| 02.06.2025 | 3,15 | 3,42 | 3,07 | 3,40 | 7,59% | - |
| 30.05.2025 | 2,85 | 3,21 | 2,85 | 3,16 | 7,77% | - |
| 29.05.2025 | 2,84 | 3,00 | 2,76 | 2,94 | 4,90% | - |
| 28.05.2025 | 2,78 | 2,81 | 2,71 | 2,80 | 0,65% | - |
| 27.05.2025 | 2,67 | 2,81 | 2,67 | 2,78 | 4,32% | - |
| 26.05.2025 | 2,66 | 2,67 | 2,66 | 2,67 | -0,49% | - |
| 23.05.2025 | 2,62 | 2,68 | 2,55 | 2,68 | 1,52% | - |
| 22.05.2025 | 2,76 | 2,87 | 2,60 | 2,64 | -4,70% | - |
| 21.05.2025 | 2,88 | 2,88 | 2,68 | 2,77 | -3,89% | - |
| 20.05.2025 | 2,85 | 3,08 | 2,63 | 2,88 | -2,04% | - |
| 19.05.2025 | 2,76 | 2,94 | 2,70 | 2,94 | 6,21% | - |
| 16.05.2025 | 2,44 | 2,78 | 2,44 | 2,77 | 13,30% | - |
| 15.05.2025 | 2,23 | 2,44 | 2,21 | 2,44 | 9,55% | - |
| 14.05.2025 | 2,35 | 2,42 | 2,16 | 2,23 | -4,90% | - |
| 13.05.2025 | 2,25 | 2,39 | 2,22 | 2,35 | 3,99% | - |
| 12.05.2025 | 2,09 | 2,26 | 2,09 | 2,26 | 8,26% | - |
| 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% | - |