3,120$
4,71%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 3,00 | 3,16 | 3,00 | 3,13 | 4,87% | - |
| 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 |
| 07.04.2025 | 2,17 | 2,44 | 2,04 | 2,23 | 2,06% | 323.070,00 |
| 04.04.2025 | 2,34 | 2,45 | 2,12 | 2,18 | -9,92% | 580.065,00 |
| 03.04.2025 | 2,45 | 2,53 | 2,35 | 2,42 | -5,10% | 235.220,00 |
| 02.04.2025 | 2,46 | 2,59 | 2,44 | 2,55 | 1,59% | 150.415,00 |
| 01.04.2025 | 2,67 | 2,75 | 2,48 | 2,51 | -6,34% | 136.169,00 |
| 31.03.2025 | 2,70 | 2,80 | 2,66 | 2,68 | -3,60% | 111.796,00 |
| 28.03.2025 | 2,89 | 2,89 | 2,74 | 2,78 | -4,14% | 116.368,00 |
| 27.03.2025 | 2,93 | 2,97 | 2,85 | 2,90 | -0,68% | 97.246,00 |
| 26.03.2025 | 2,92 | 2,99 | 2,83 | 2,92 | 2,10% | 166.149,00 |
| 25.03.2025 | 2,95 | 2,95 | 2,81 | 2,86 | -3,70% | 156.070,00 |
| 24.03.2025 | 2,84 | 2,98 | 2,80 | 2,97 | 5,69% | 126.168,00 |
| 21.03.2025 | 2,73 | 2,91 | 2,70 | 2,81 | 2,18% | 207.669,00 |
| 20.03.2025 | 2,80 | 3,06 | 2,71 | 2,75 | 3,00% | 309.026,00 |
| 19.03.2025 | 2,79 | 2,80 | 2,62 | 2,67 | -3,96% | 145.180,00 |
| 18.03.2025 | 2,95 | 2,96 | 2,77 | 2,78 | -4,47% | 86.161,00 |
| 17.03.2025 | 2,81 | 2,97 | 2,79 | 2,91 | 5,43% | 122.853,00 |
| 14.03.2025 | 2,65 | 2,78 | 2,51 | 2,76 | 4,15% | 184.454,00 |
| 13.03.2025 | 2,72 | 2,74 | 2,59 | 2,65 | 0,00% | 218.892,00 |
| 12.03.2025 | 2,93 | 2,96 | 2,65 | 2,65 | -9,25% | 266.802,00 |
| 11.03.2025 | 3,04 | 3,04 | 2,88 | 2,92 | -4,58% | 146.877,00 |
| 10.03.2025 | 3,10 | 3,14 | 2,98 | 3,06 | -2,55% | 107.451,00 |
| 07.03.2025 | 3,14 | 3,23 | 3,07 | 3,14 | 0,00% | 97.644,00 |
| 06.03.2025 | 2,88 | 3,16 | 2,82 | 3,14 | 8,84% | 234.862,00 |
| 05.03.2025 | 2,91 | 2,94 | 2,85 | 2,89 | -0,86% | 148.015,00 |
| 04.03.2025 | 2,86 | 3,05 | 2,82 | 2,91 | 2,11% | 212.688,00 |