2,540€
2,83%
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 | 2,51 | 2,58 | 2,50 | 2,54 | 2,83% | - |
| 02.09.2025 | 2,51 | 2,51 | 2,47 | 2,47 | -4,82% | 4.163,00 |
| 01.09.2025 | 2,50 | 2,60 | 2,50 | 2,60 | -4,42% | 200,00 |
| 29.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 8,60% | - |
| 28.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,96% | - |
| 27.08.2025 | 2,74 | 2,74 | 2,55 | 2,55 | -9,89% | 200,00 |
| 26.08.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 7,60% | - |
| 25.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 6,91% | - |
| 22.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,57% | - |
| 21.08.2025 | 2,21 | 2,55 | 2,21 | 2,53 | 16,36% | - |
| 20.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -3,13% | - |
| 19.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 4,92% | - |
| 18.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,23% | - |
| 15.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,47% | - |
| 14.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 4,41% | - |
| 13.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,45% | - |
| 12.08.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,43% | - |
| 11.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,89% | - |
| 08.08.2025 | 2,24 | 2,24 | 2,19 | 2,19 | -0,91% | 246,00 |
| 07.08.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | - |
| 06.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,37% | - |
| 05.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,69% | - |
| 04.08.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,36% | - |
| 01.08.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -3,93% | 1.000,00 |
| 31.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 6,02% | - |
| 30.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,05% | - |
| 29.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,34% | - |
| 28.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,66% | - |
| 25.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,09% | - |
| 24.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -2,14% | - |
| 23.07.2025 | 2,22 | 2,34 | 2,22 | 2,34 | 4,24% | 2.934,00 |
| 22.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 21.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,08% | - |
| 18.07.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 2,65% | - |
| 17.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 1,34% | - |
| 16.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -6,29% | - |
| 15.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 10,67% | - |
| 14.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 10,06% | - |
| 11.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,31% | - |
| 10.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 4,75% | - |
| 09.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 5,81% | - |
| 08.07.2025 | 1,73 | 1,79 | 1,73 | 1,79 | -2,08% | 200,00 |
| 07.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,22% | - |
| 04.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -4,50% | - |
| 03.07.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 2,69% | 1.000,00 |
| 02.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 01.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 30.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -6,47% | - |
| 27.06.2025 | 2,70 | 2,70 | 2,01 | 2,01 | -39,18% | 200,00 |
| 26.06.2025 | 3,19 | 3,31 | 3,19 | 3,31 | 2,80% | 100,00 |
| 25.06.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -0,92% | - |
| 24.06.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 13,86% | - |
| 23.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 6,15% | - |
| 20.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | - |
| 19.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 5,89% | - |
| 18.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -4,86% | - |
| 17.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,08% | - |
| 16.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,30% | - |
| 13.06.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -7,07% | - |
| 12.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,95% | - |
| 11.06.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -2,01% | - |
| 10.06.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -1,52% | - |
| 09.06.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 8,61% | - |
| 06.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -8,07% | - |
| 05.06.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -9,50% | - |
| 04.06.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 8,68% | - |
| 03.06.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 8,27% | - |
| 02.06.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 6,75% | - |
| 30.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 4,71% | - |
| 29.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,10% | - |
| 28.05.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 4,20% | - |
| 27.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,19% | - |
| 26.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 23.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -8,53% | - |
| 22.05.2025 | 2,71 | 2,82 | 2,71 | 2,82 | -0,18% | 50,00 |
| 21.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 20.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 6,27% | - |
| 19.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 13,15% | - |
| 16.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 6,44% | - |
| 15.05.2025 | 2,18 | 2,25 | 2,18 | 2,25 | -2,39% | 500,00 |
| 14.05.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 4,06% | - |
| 13.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 9,11% | - |
| 12.05.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -4,47% | - |
| 09.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 2,66% | 115,00 |
| 08.05.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -3,27% | - |
| 07.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,73% | - |
| 06.05.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 1,57% | - |
| 05.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,18% | - |
| 02.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,67% | - |
| 30.04.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 1,95% | - |
| 29.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,74% | - |
| 28.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,16% | - |
| 25.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 24.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -8,10% | - |
| 23.04.2025 | 2,15 | 2,29 | 2,15 | 2,29 | 19,01% | 1.000,00 |
| 22.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 4,80% | - |
| 17.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,29% | - |
| 16.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,96% | - |
| 15.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,11% | - |
| 14.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,63% | - |