2,823€
17,85%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 2,75 | 2,94 | 2,70 | 2,82 | 17,54% | - |
| 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% | - |
| 11.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,09% | - |
| 10.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 8,54% | - |
| 09.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -11,58% | - |
| 08.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 3,55% | - |
| 07.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -10,58% | - |
| 04.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -5,92% | - |
| 03.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 02.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -6,37% | - |
| 01.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,79% | - |
| 31.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -5,83% | - |
| 28.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 27.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,90% | - |
| 26.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -3,49% | - |
| 25.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 6,24% | - |
| 24.03.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 2,19% | - |
| 21.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 2,87% | - |
| 20.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,79% | - |
| 19.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -5,10% | - |
| 18.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 5,59% | - |
| 17.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 3,51% | - |
| 14.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 13.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -8,75% | - |
| 12.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -9,31% | - |
| 11.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,75% | - |
| 10.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,00% | - |
| 07.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 8,78% | - |
| 06.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 05.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,56% | - |
| 04.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -7,94% | - |
| 03.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 3,21% | - |
| 28.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,23% | - |
| 27.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 26.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,92% | - |
| 25.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 24.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,66% | - |
| 21.02.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,50% | - |
| 20.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,11% | - |
| 19.02.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -4,19% | - |
| 18.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,47% | - |
| 17.02.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 1,10% | - |
| 14.02.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 2,26% | - |
| 13.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -2,82% | - |
| 12.02.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -4,92% | - |
| 11.02.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 15,89% | - |
| 10.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -4,46% | - |
| 07.02.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -4,87% | 330,00 |
| 06.02.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 2,41% | - |
| 05.02.2025 | 3,12 | 3,12 | 3,11 | 3,11 | 0,97% | 30,00 |
| 04.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,12% | - |
| 03.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,30% | - |
| 31.01.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,50% | - |
| 30.01.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 3,77% | - |
| 29.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,99% | - |
| 28.01.2025 | 2,92 | 3,01 | 2,92 | 3,01 | 7,89% | 317,00 |
| 27.01.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,00% | - |
| 24.01.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -3,46% | - |
| 23.01.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 8,04% | - |
| 22.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -12,58% | - |
| 21.01.2025 | 2,92 | 3,06 | 2,92 | 3,06 | 4,08% | 1.087,00 |
| 20.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 17.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -7,89% | - |
| 16.01.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 6,02% | - |
| 15.01.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -5,23% | - |
| 14.01.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,77% | - |
| 13.01.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -3,71% | - |
| 10.01.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 0,30% | - |
| 09.01.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -5,22% | - |
| 08.01.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 5,98% | - |
| 07.01.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -4,56% | - |
| 06.01.2025 | 3,51 | 3,51 | 3,51 | 3,51 | -0,71% | - |
| 03.01.2025 | 3,53 | 3,53 | 3,53 | 3,53 | 6,01% | - |
| 02.01.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -6,59% | - |
| 30.12.2024 | 3,43 | 3,57 | 3,43 | 3,57 | 2,00% | 1.224,00 |
| 27.12.2024 | 3,64 | 3,70 | 3,48 | 3,50 | -2,58% | - |
| 23.12.2024 | 3,55 | 3,65 | 3,52 | 3,59 | -3,95% | - |
| 20.12.2024 | 3,68 | 3,76 | 3,66 | 3,74 | -2,61% | - |
| 19.12.2024 | 3,85 | 3,99 | 3,76 | 3,84 | -3,52% | - |