4,646$
0,12%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,69 | 4,86 | 4,64 | 4,64 | -1,07% | 564.801,00 |
| 11.12.2025 | 4,60 | 4,82 | 4,57 | 4,69 | 1,74% | 400.235,00 |
| 10.12.2025 | 4,68 | 4,72 | 4,60 | 4,61 | -1,50% | 351.851,00 |
| 09.12.2025 | 4,63 | 4,78 | 4,56 | 4,68 | -0,21% | 396.499,00 |
| 08.12.2025 | 4,68 | 4,96 | 4,63 | 4,69 | 1,52% | 546.903,00 |
| 05.12.2025 | 4,77 | 4,85 | 4,59 | 4,62 | -3,35% | 473.348,00 |
| 04.12.2025 | 4,90 | 5,19 | 4,70 | 4,78 | -2,05% | 1.527.607,00 |
| 03.12.2025 | 4,45 | 4,92 | 4,45 | 4,88 | 7,25% | 746.174,00 |
| 02.12.2025 | 4,70 | 4,76 | 4,53 | 4,55 | -2,05% | 474.293,00 |
| 01.12.2025 | 4,82 | 4,89 | 4,62 | 4,65 | -4,62% | 462.026,00 |
| 28.11.2025 | 4,85 | 4,92 | 4,77 | 4,87 | 0,62% | 331.573,00 |
| 26.11.2025 | 4,60 | 4,99 | 4,39 | 4,84 | 5,45% | 1.130.107,00 |
| 25.11.2025 | 4,15 | 4,60 | 4,10 | 4,59 | 15,62% | 1.223.340,00 |
| 24.11.2025 | 4,02 | 4,13 | 3,92 | 3,97 | 0,25% | 258.110,00 |
| 21.11.2025 | 3,91 | 4,05 | 3,82 | 3,96 | 2,06% | 434.238,00 |
| 20.11.2025 | 4,32 | 4,44 | 3,87 | 3,88 | -10,19% | 1.051.479,00 |
| 19.11.2025 | 4,31 | 4,45 | 4,28 | 4,32 | 0,23% | 390.419,00 |
| 18.11.2025 | 4,35 | 4,39 | 4,27 | 4,31 | -2,05% | 390.565,00 |
| 17.11.2025 | 4,35 | 4,51 | 4,30 | 4,40 | 0,46% | 481.268,00 |
| 14.11.2025 | 4,45 | 4,67 | 4,37 | 4,38 | -4,37% | 439.321,00 |
| 13.11.2025 | 4,70 | 4,90 | 4,49 | 4,58 | -3,17% | 530.321,00 |
| 12.11.2025 | 4,77 | 4,79 | 4,52 | 4,73 | -0,84% | 551.780,00 |
| 11.11.2025 | 4,40 | 4,79 | 4,26 | 4,77 | 7,19% | 1.054.697,00 |
| 10.11.2025 | 4,67 | 4,67 | 4,39 | 4,45 | -3,05% | 607.363,00 |
| 07.11.2025 | 4,67 | 4,67 | 4,27 | 4,59 | -3,16% | 928.132,00 |
| 06.11.2025 | 5,00 | 5,04 | 4,65 | 4,74 | -3,95% | 748.831,00 |
| 05.11.2025 | 4,87 | 5,07 | 4,85 | 4,94 | 2,60% | 572.536,00 |
| 04.11.2025 | 5,07 | 5,15 | 4,77 | 4,81 | -5,87% | 776.080,00 |
| 03.11.2025 | 5,15 | 5,30 | 4,99 | 5,11 | -0,20% | 942.875,00 |
| 31.10.2025 | 5,26 | 5,42 | 5,01 | 5,12 | -2,29% | 937.827,00 |
| 30.10.2025 | 4,93 | 5,24 | 4,80 | 5,24 | 5,86% | 1.136.681,00 |
| 29.10.2025 | 4,79 | 4,99 | 4,70 | 4,95 | 3,56% | 900.588,00 |
| 28.10.2025 | 4,68 | 5,00 | 4,65 | 4,78 | 2,14% | 842.072,00 |
| 27.10.2025 | 5,00 | 5,07 | 4,66 | 4,68 | -6,40% | 1.257.890,00 |
| 24.10.2025 | 5,00 | 5,06 | 4,81 | 5,00 | 2,16% | 1.206.263,00 |
| 23.10.2025 | 5,11 | 5,11 | 4,74 | 4,89 | -4,22% | 2.536.499,00 |
| 22.10.2025 | 5,11 | 5,19 | 4,85 | 5,11 | -0,78% | 2.160.222,00 |
| 21.10.2025 | 5,02 | 5,78 | 4,93 | 5,15 | 3,00% | 5.809.081,00 |
| 20.10.2025 | 4,26 | 5,04 | 4,23 | 5,00 | 19,56% | 5.045.562,00 |
| 17.10.2025 | 3,96 | 4,37 | 3,79 | 4,18 | 35,78% | - |
| 16.10.2025 | 3,22 | 3,24 | 3,06 | 3,08 | -3,14% | 452.654,00 |
| 15.10.2025 | 3,18 | 3,24 | 3,09 | 3,18 | 0,32% | 337.624,00 |
| 14.10.2025 | 3,10 | 3,19 | 3,03 | 3,17 | 2,26% | 468.317,00 |
| 13.10.2025 | 3,12 | 3,17 | 3,09 | 3,10 | 0,65% | 574.098,00 |
| 10.10.2025 | 3,32 | 3,32 | 3,08 | 3,08 | -6,10% | 811.744,00 |
| 09.10.2025 | 3,45 | 3,45 | 3,26 | 3,28 | -4,93% | 736.985,00 |
| 08.10.2025 | 3,35 | 3,48 | 3,32 | 3,45 | 3,92% | 820.121,00 |
| 07.10.2025 | 3,14 | 3,39 | 3,14 | 3,32 | 5,06% | 904.536,00 |
| 06.10.2025 | 3,15 | 3,24 | 3,13 | 3,16 | 0,32% | 475.326,00 |
| 03.10.2025 | 3,18 | 3,26 | 3,10 | 3,15 | -1,25% | 687.756,00 |
| 02.10.2025 | 3,10 | 3,20 | 3,07 | 3,19 | 2,90% | 669.575,00 |
| 01.10.2025 | 3,15 | 3,20 | 3,09 | 3,10 | -1,59% | 616.873,00 |
| 30.09.2025 | 3,05 | 3,21 | 3,02 | 3,15 | 3,62% | 883.015,00 |
| 29.09.2025 | 3,02 | 3,09 | 2,97 | 3,04 | 1,00% | 630.611,00 |
| 26.09.2025 | 3,00 | 3,06 | 2,93 | 3,01 | 1,35% | 448.101,00 |
| 25.09.2025 | 3,03 | 3,08 | 2,97 | 2,97 | -3,57% | 300.444,00 |
| 24.09.2025 | 3,08 | 3,17 | 3,05 | 3,08 | 1,32% | 580.702,00 |
| 23.09.2025 | 3,00 | 3,13 | 2,93 | 3,04 | 3,05% | 1.000.480,00 |
| 22.09.2025 | 2,85 | 2,99 | 2,77 | 2,95 | 4,61% | 639.021,00 |
| 19.09.2025 | 2,86 | 2,93 | 2,81 | 2,82 | -1,74% | 1.770.851,00 |
| 18.09.2025 | 3,01 | 3,04 | 2,84 | 2,87 | -3,04% | 1.139.932,00 |
| 17.09.2025 | 3,07 | 3,09 | 2,96 | 2,96 | -3,90% | 519.150,00 |
| 16.09.2025 | 3,05 | 3,12 | 3,05 | 3,08 | 1,32% | 464.599,00 |
| 15.09.2025 | 3,11 | 3,15 | 2,97 | 3,04 | -1,30% | 828.585,00 |
| 12.09.2025 | 3,15 | 3,17 | 2,98 | 3,08 | -2,53% | 990.295,00 |
| 11.09.2025 | 3,28 | 3,30 | 3,09 | 3,16 | -3,66% | 1.569.828,00 |
| 10.09.2025 | 3,10 | 3,29 | 3,06 | 3,28 | 5,13% | 1.643.950,00 |
| 09.09.2025 | 2,92 | 3,17 | 2,87 | 3,12 | 6,48% | 1.121.137,00 |
| 08.09.2025 | 2,80 | 2,95 | 2,77 | 2,93 | 3,53% | 838.325,00 |
| 05.09.2025 | 2,79 | 2,87 | 2,68 | 2,83 | 1,43% | 1.421.913,00 |
| 04.09.2025 | 2,79 | 2,89 | 2,74 | 2,79 | -2,45% | 1.486.031,00 |
| 03.09.2025 | 3,13 | 3,14 | 2,77 | 2,86 | -2,05% | 2.613.520,00 |
| 02.09.2025 | 2,94 | 3,03 | 2,85 | 2,92 | -2,01% | 1.412.410,00 |
| 29.08.2025 | 3,19 | 3,20 | 2,95 | 2,98 | -5,70% | 1.483.637,00 |
| 28.08.2025 | 3,01 | 3,27 | 2,95 | 3,16 | 6,04% | 1.355.497,00 |
| 27.08.2025 | 3,16 | 3,25 | 2,91 | 2,98 | -4,49% | 2.050.162,00 |
| 26.08.2025 | 3,33 | 3,34 | 3,11 | 3,12 | -5,74% | 1.884.279,00 |
| 25.08.2025 | 3,16 | 3,49 | 3,12 | 3,31 | 13,36% | 5.571.488,00 |
| 22.08.2025 | 2,94 | 3,10 | 2,86 | 2,92 | 1,04% | 1.543.594,00 |
| 21.08.2025 | 2,66 | 3,10 | 2,60 | 2,89 | 12,02% | 2.752.959,00 |
| 20.08.2025 | 2,59 | 2,67 | 2,55 | 2,58 | 0,39% | 447.552,00 |
| 19.08.2025 | 2,66 | 2,72 | 2,56 | 2,57 | -3,38% | 473.509,00 |
| 18.08.2025 | 2,55 | 2,74 | 2,55 | 2,66 | 4,31% | 529.080,00 |
| 15.08.2025 | 2,53 | 2,58 | 2,46 | 2,55 | 0,00% | 639.783,00 |
| 14.08.2025 | 2,51 | 2,55 | 2,46 | 2,55 | 0,39% | 438.463,00 |
| 13.08.2025 | 2,47 | 2,56 | 2,45 | 2,54 | 4,10% | 391.684,00 |
| 12.08.2025 | 2,44 | 2,44 | 2,37 | 2,44 | -0,41% | 724.755,00 |
| 11.08.2025 | 2,55 | 2,59 | 2,45 | 2,45 | -2,00% | 957.190,00 |
| 08.08.2025 | 2,59 | 2,62 | 2,48 | 2,50 | -5,30% | 915.156,00 |
| 07.08.2025 | 2,71 | 2,75 | 2,56 | 2,64 | 0,00% | 925.382,00 |
| 06.08.2025 | 2,64 | 2,67 | 2,60 | 2,64 | 0,76% | 537.626,00 |
| 05.08.2025 | 2,56 | 2,65 | 2,52 | 2,62 | 1,55% | 551.551,00 |
| 04.08.2025 | 2,60 | 2,62 | 2,56 | 2,58 | 1,18% | 500.715,00 |
| 01.08.2025 | 2,55 | 2,58 | 2,52 | 2,55 | -2,30% | 401.333,00 |
| 31.07.2025 | 2,68 | 2,71 | 2,59 | 2,61 | -2,25% | 492.033,00 |
| 30.07.2025 | 2,59 | 2,71 | 2,53 | 2,67 | 4,71% | 543.466,00 |
| 29.07.2025 | 2,68 | 2,71 | 2,53 | 2,55 | -5,20% | 690.513,00 |
| 28.07.2025 | 2,65 | 2,75 | 2,65 | 2,69 | 0,37% | 526.909,00 |
| 25.07.2025 | 2,71 | 2,71 | 2,57 | 2,68 | -0,74% | 655.246,00 |
| 24.07.2025 | 2,75 | 2,77 | 2,64 | 2,70 | -1,10% | 712.969,00 |