3,148$
-0,68%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,94% | 475.326,00 |
| 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 | -2,28% | 1.486.031,00 |
| 03.09.2025 | 3,13 | 3,14 | 2,77 | 2,86 | -2,23% | 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 | -0,61% | 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 |