2,992$
-5,32%
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 | 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 | -0,61% | 724.755,00 |
| 11.08.2025 | 2,55 | 2,59 | 2,45 | 2,46 | -1,80% | 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 | -2,11% | 401.333,00 |
| 31.07.2025 | 2,68 | 2,71 | 2,59 | 2,61 | -2,43% | 492.033,00 |
| 30.07.2025 | 2,59 | 2,71 | 2,53 | 2,67 | 4,91% | 543.466,00 |
| 29.07.2025 | 2,68 | 2,71 | 2,53 | 2,55 | -5,39% | 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 |
| 23.07.2025 | 2,68 | 2,75 | 2,64 | 2,73 | 3,02% | 840.611,00 |
| 22.07.2025 | 2,67 | 2,73 | 2,61 | 2,65 | -0,38% | 735.609,00 |
| 21.07.2025 | 2,69 | 2,71 | 2,58 | 2,66 | -0,75% | 1.185.605,00 |
| 18.07.2025 | 2,78 | 2,82 | 2,67 | 2,68 | -2,55% | 900.334,00 |
| 17.07.2025 | 2,71 | 2,79 | 2,64 | 2,75 | 2,23% | 993.322,00 |
| 16.07.2025 | 2,66 | 2,77 | 2,60 | 2,69 | 1,89% | 1.146.578,00 |
| 15.07.2025 | 2,85 | 2,85 | 2,46 | 2,64 | -4,00% | 2.554.908,00 |
| 14.07.2025 | 2,62 | 2,83 | 2,46 | 2,75 | 18,53% | 7.222.159,00 |
| 11.07.2025 | 2,33 | 2,34 | 2,25 | 2,32 | -0,43% | 355.579,00 |
| 10.07.2025 | 2,36 | 2,39 | 2,30 | 2,33 | -1,69% | 444.500,00 |
| 09.07.2025 | 2,22 | 2,38 | 2,18 | 2,37 | 4,87% | 769.883,00 |
| 08.07.2025 | 2,10 | 2,31 | 2,06 | 2,26 | 9,18% | 1.249.825,00 |
| 07.07.2025 | 2,14 | 2,16 | 2,02 | 2,07 | -5,05% | 1.688.593,00 |
| 03.07.2025 | 2,29 | 2,29 | 2,15 | 2,18 | -3,75% | 817.661,00 |
| 02.07.2025 | 2,23 | 2,29 | 2,17 | 2,27 | 2,26% | 1.192.086,00 |
| 01.07.2025 | 2,25 | 2,27 | 2,15 | 2,21 | -1,78% | 1.526.848,00 |
| 30.06.2025 | 2,31 | 2,31 | 2,08 | 2,26 | 1,12% | 2.631.995,00 |
| 27.06.2025 | 2,60 | 2,65 | 2,00 | 2,23 | -36,47% | 13.058.431,00 |
| 26.06.2025 | 3,76 | 3,84 | 3,47 | 3,51 | -7,63% | 452.941,00 |
| 25.06.2025 | 3,81 | 3,90 | 3,70 | 3,80 | -0,26% | 261.912,00 |
| 24.06.2025 | 3,85 | 3,86 | 3,61 | 3,81 | -0,78% | 235.534,00 |
| 23.06.2025 | 3,30 | 3,89 | 3,30 | 3,84 | 14,63% | 491.216,00 |
| 20.06.2025 | 3,16 | 3,41 | 3,06 | 3,35 | 6,69% | 442.174,00 |
| 18.06.2025 | 2,99 | 3,18 | 2,98 | 3,14 | 5,37% | 204.539,00 |
| 17.06.2025 | 3,05 | 3,17 | 2,98 | 2,98 | -3,87% | 254.010,00 |
| 16.06.2025 | 3,29 | 3,29 | 3,07 | 3,10 | -4,62% | 306.316,00 |
| 13.06.2025 | 3,24 | 3,35 | 3,17 | 3,25 | -2,11% | 256.560,00 |
| 12.06.2025 | 3,51 | 3,54 | 3,25 | 3,32 | -7,00% | 322.785,00 |
| 11.06.2025 | 3,71 | 3,79 | 3,55 | 3,57 | -3,25% | 176.484,00 |
| 10.06.2025 | 3,75 | 3,90 | 3,67 | 3,69 | -1,86% | 212.756,00 |
| 09.06.2025 | 3,90 | 3,91 | 3,64 | 3,76 | -1,83% | 193.180,00 |
| 06.06.2025 | 3,52 | 3,85 | 3,52 | 3,83 | 8,65% | 244.726,00 |
| 05.06.2025 | 3,80 | 3,81 | 3,44 | 3,53 | -7,96% | 441.109,00 |
| 04.06.2025 | 4,21 | 4,29 | 3,81 | 3,83 | -9,03% | 641.026,00 |
| 03.06.2025 | 3,94 | 4,30 | 3,86 | 4,21 | 7,95% | 918.026,00 |
| 02.06.2025 | 3,60 | 3,92 | 3,50 | 3,90 | 8,94% | 491.140,00 |
| 30.05.2025 | 3,30 | 3,64 | 3,21 | 3,58 | 7,19% | 528.188,00 |
| 29.05.2025 | 3,19 | 3,42 | 3,10 | 3,34 | 6,03% | 279.578,00 |
| 28.05.2025 | 3,20 | 3,20 | 3,06 | 3,15 | -0,32% | 152.043,00 |
| 27.05.2025 | 3,09 | 3,20 | 3,06 | 3,16 | 3,95% | 202.927,00 |
| 23.05.2025 | 2,90 | 3,05 | 2,89 | 3,04 | 2,36% | 112.499,00 |
| 22.05.2025 | 3,09 | 3,09 | 2,92 | 2,97 | -5,41% | 138.847,00 |
| 21.05.2025 | 3,22 | 3,27 | 3,03 | 3,14 | -3,68% | 176.503,00 |
| 20.05.2025 | 3,30 | 3,32 | 2,96 | 3,26 | -1,51% | 561.745,00 |
| 19.05.2025 | 3,13 | 3,31 | 3,03 | 3,31 | 7,47% | 508.518,00 |
| 16.05.2025 | 2,75 | 3,10 | 2,68 | 3,08 | 12,82% | 564.770,00 |
| 15.05.2025 | 2,51 | 2,74 | 2,48 | 2,73 | 10,08% | 125.675,00 |
| 14.05.2025 | 2,64 | 2,66 | 2,42 | 2,48 | -6,42% | 141.188,00 |
| 13.05.2025 | 2,56 | 2,67 | 2,49 | 2,65 | 6,85% | 174.835,00 |
| 12.05.2025 | 2,43 | 2,54 | 2,41 | 2,48 | 5,53% | 125.166,00 |
| 09.05.2025 | 2,44 | 2,53 | 2,34 | 2,35 | -3,29% | 128.717,00 |
| 08.05.2025 | 2,38 | 2,48 | 2,34 | 2,43 | 2,10% | 111.753,00 |
| 07.05.2025 | 2,48 | 2,56 | 2,35 | 2,38 | -3,84% | 231.922,00 |
| 06.05.2025 | 2,62 | 2,65 | 2,43 | 2,48 | -6,25% | 115.579,00 |
| 05.05.2025 | 2,65 | 2,69 | 2,49 | 2,64 | 2,72% | 152.604,00 |
| 02.05.2025 | 2,49 | 2,64 | 2,46 | 2,57 | 4,90% | 164.861,00 |
| 01.05.2025 | 2,58 | 2,60 | 2,45 | 2,45 | -5,77% | 133.699,00 |
| 30.04.2025 | 2,38 | 2,63 | 2,33 | 2,60 | 7,44% | 220.053,00 |
| 29.04.2025 | 2,36 | 2,47 | 2,32 | 2,42 | 1,68% | 92.992,00 |
| 28.04.2025 | 2,38 | 2,48 | 2,33 | 2,38 | 0,85% | 192.182,00 |
| 25.04.2025 | 2,39 | 2,48 | 2,36 | 2,36 | -1,67% | 262.010,00 |
| 24.04.2025 | 2,45 | 2,49 | 2,37 | 2,40 | -1,23% | 167.269,00 |
| 23.04.2025 | 2,54 | 2,63 | 2,41 | 2,43 | -2,02% | 338.626,00 |
| 22.04.2025 | 2,30 | 2,50 | 2,28 | 2,48 | 10,22% | 215.086,00 |
| 21.04.2025 | 1,98 | 2,27 | 1,96 | 2,25 | 13,07% | 318.234,00 |
| 17.04.2025 | 2,10 | 2,14 | 1,95 | 1,99 | -5,69% | 260.173,00 |
| 16.04.2025 | 2,16 | 2,23 | 2,10 | 2,11 | -2,31% | 129.969,00 |
| 15.04.2025 | 2,17 | 2,23 | 2,11 | 2,16 | -0,46% | 111.374,00 |
| 14.04.2025 | 2,18 | 2,28 | 2,11 | 2,17 | -0,46% | 97.460,00 |
| 11.04.2025 | 2,08 | 2,23 | 1,98 | 2,18 | 4,31% | 207.679,00 |
| 10.04.2025 | 2,11 | 2,16 | 2,01 | 2,09 | -2,11% | 141.048,00 |
| 09.04.2025 | 1,99 | 2,20 | 1,84 | 2,14 | 7,29% | 270.863,00 |
| 08.04.2025 | 2,29 | 2,32 | 1,89 | 1,99 | -10,56% | 242.417,00 |