6,404$
0,07%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 6,49 | 7,11 | 6,27 | 6,40 | -1,99% | 3.840.432,00 |
| 30.06.2026 | 6,23 | 6,55 | 6,09 | 6,53 | 4,82% | 2.461.696,00 |
| 29.06.2026 | 6,00 | 6,31 | 5,97 | 6,23 | 3,49% | 2.176.231,00 |
| 26.06.2026 | 5,73 | 6,06 | 5,68 | 6,02 | 5,71% | 12.441.224,00 |
| 25.06.2026 | 5,25 | 6,00 | 5,24 | 5,70 | 7,15% | 3.808.630,00 |
| 24.06.2026 | 5,02 | 5,44 | 4,91 | 5,32 | 6,09% | 2.083.785,00 |
| 23.06.2026 | 4,98 | 5,16 | 4,86 | 5,01 | -1,67% | 2.124.551,00 |
| 22.06.2026 | 4,94 | 5,43 | 4,94 | 5,10 | 4,58% | 2.899.457,00 |
| 19.06.2026 | 4,88 | 4,89 | 4,87 | 4,87 | 0,45% | - |
| 18.06.2026 | 5,39 | 5,50 | 4,82 | 4,85 | -9,35% | 6.945.503,00 |
| 17.06.2026 | 5,59 | 5,63 | 5,32 | 5,35 | -2,99% | 1.664.883,00 |
| 16.06.2026 | 5,60 | 5,74 | 5,42 | 5,52 | -1,52% | 1.785.854,00 |
| 15.06.2026 | 5,64 | 5,75 | 5,32 | 5,60 | 1,45% | 1.944.946,00 |
| 12.06.2026 | 5,52 | 5,97 | 5,49 | 5,52 | -0,18% | 1.172.804,00 |
| 11.06.2026 | 5,75 | 6,16 | 5,52 | 5,53 | -3,83% | 2.771.070,00 |
| 10.06.2026 | 5,50 | 5,79 | 5,47 | 5,75 | 2,59% | 1.266.385,00 |
| 09.06.2026 | 5,59 | 5,74 | 5,36 | 5,61 | 2,28% | 1.194.742,00 |
| 08.06.2026 | 5,23 | 5,51 | 5,18 | 5,48 | 6,82% | 1.107.738,00 |
| 05.06.2026 | 5,23 | 5,31 | 5,00 | 5,13 | -3,02% | 770.182,00 |
| 04.06.2026 | 4,90 | 5,50 | 4,88 | 5,29 | 7,52% | 1.290.537,00 |
| 03.06.2026 | 5,00 | 5,00 | 4,71 | 4,92 | -2,19% | 1.361.154,00 |
| 02.06.2026 | 5,30 | 5,30 | 5,03 | 5,03 | -5,27% | 866.398,00 |
| 01.06.2026 | 5,10 | 5,53 | 5,04 | 5,31 | 1,34% | 1.547.341,00 |
| 29.05.2026 | 5,35 | 5,49 | 5,24 | 5,24 | -1,13% | 1.099.042,00 |
| 28.05.2026 | 4,80 | 5,37 | 4,70 | 5,30 | 10,88% | 2.276.214,00 |
| 27.05.2026 | 4,63 | 4,94 | 4,48 | 4,78 | 4,71% | 1.858.804,00 |
| 26.05.2026 | 4,60 | 4,74 | 4,55 | 4,57 | -2,67% | 1.039.780,00 |
| 22.05.2026 | 4,62 | 4,81 | 4,62 | 4,69 | 1,74% | 816.611,00 |
| 21.05.2026 | 4,54 | 4,75 | 4,45 | 4,61 | 0,77% | 841.599,00 |
| 20.05.2026 | 4,49 | 4,65 | 4,44 | 4,58 | 2,69% | 1.139.708,00 |
| 19.05.2026 | 4,73 | 4,80 | 4,43 | 4,46 | -6,60% | 1.309.298,00 |
| 18.05.2026 | 5,41 | 5,41 | 4,67 | 4,77 | -9,83% | 2.431.617,00 |
| 15.05.2026 | 5,60 | 5,66 | 5,28 | 5,29 | -8,79% | 1.295.495,00 |
| 14.05.2026 | 5,90 | 6,14 | 5,75 | 5,80 | -2,68% | 906.344,00 |
| 13.05.2026 | 5,98 | 6,10 | 5,68 | 5,96 | -0,67% | 1.312.518,00 |
| 12.05.2026 | 5,35 | 6,15 | 5,35 | 6,00 | 7,05% | 2.833.202,00 |
| 11.05.2026 | 5,16 | 5,67 | 5,16 | 5,61 | 7,58% | 2.183.367,00 |
| 08.05.2026 | 4,80 | 5,35 | 4,74 | 5,21 | 8,77% | 1.759.691,00 |
| 07.05.2026 | 4,81 | 4,85 | 4,70 | 4,79 | -0,31% | 761.079,00 |
| 06.05.2026 | 4,59 | 4,90 | 4,41 | 4,81 | 5,37% | 1.288.509,00 |
| 05.05.2026 | 4,39 | 4,60 | 4,32 | 4,56 | 3,87% | 858.930,00 |
| 04.05.2026 | 4,35 | 4,53 | 4,33 | 4,39 | 0,23% | 744.364,00 |
| 01.05.2026 | 4,39 | 4,40 | 4,20 | 4,38 | -0,23% | 467.716,00 |
| 30.04.2026 | 4,19 | 4,41 | 4,18 | 4,39 | 5,78% | 1.507.034,00 |
| 29.04.2026 | 4,25 | 4,26 | 4,10 | 4,15 | -2,81% | 388.277,00 |
| 28.04.2026 | 3,99 | 4,35 | 3,98 | 4,27 | 7,83% | 1.344.856,00 |
| 27.04.2026 | 4,06 | 4,22 | 3,93 | 3,96 | -1,49% | 835.409,00 |
| 24.04.2026 | 4,14 | 4,19 | 3,94 | 4,02 | -3,02% | 792.351,00 |
| 23.04.2026 | 4,23 | 4,29 | 4,03 | 4,15 | -2,13% | 1.211.584,00 |
| 22.04.2026 | 4,30 | 4,33 | 4,06 | 4,24 | 0,95% | 806.323,00 |
| 21.04.2026 | 4,37 | 4,45 | 4,01 | 4,20 | -1,49% | 1.527.485,00 |
| 20.04.2026 | 5,00 | 5,30 | 4,25 | 4,26 | -16,50% | 2.456.893,00 |
| 17.04.2026 | 4,91 | 5,30 | 4,75 | 5,10 | 6,25% | 4.213.566,00 |
| 16.04.2026 | 4,05 | 5,25 | 3,98 | 4,80 | 35,21% | 14.059.327,00 |
| 15.04.2026 | 3,18 | 3,57 | 3,10 | 3,55 | -1,66% | 2.133.217,00 |
| 14.04.2026 | 3,63 | 3,73 | 3,59 | 3,61 | 0,84% | 514.396,00 |
| 13.04.2026 | 3,48 | 3,58 | 3,42 | 3,58 | 2,58% | 502.182,00 |
| 10.04.2026 | 3,33 | 3,49 | 3,30 | 3,49 | 5,12% | 570.454,00 |
| 09.04.2026 | 3,21 | 3,35 | 3,20 | 3,32 | 1,84% | 519.827,00 |
| 08.04.2026 | 3,32 | 3,33 | 3,22 | 3,26 | 1,87% | 320.617,00 |
| 07.04.2026 | 3,22 | 3,26 | 3,09 | 3,20 | -0,93% | 508.902,00 |
| 06.04.2026 | 3,23 | 3,29 | 3,15 | 3,23 | 0,00% | 437.944,00 |
| 02.04.2026 | 3,10 | 3,32 | 3,05 | 3,23 | 2,38% | 504.864,00 |
| 01.04.2026 | 2,98 | 3,20 | 2,98 | 3,16 | 7,50% | 754.068,00 |
| 31.03.2026 | 2,71 | 2,99 | 2,71 | 2,94 | 9,51% | 1.002.683,00 |
| 30.03.2026 | 2,65 | 2,78 | 2,62 | 2,68 | 1,13% | 535.754,00 |
| 27.03.2026 | 2,88 | 2,88 | 2,63 | 2,65 | -8,30% | 1.234.058,00 |
| 26.03.2026 | 2,82 | 2,90 | 2,67 | 2,89 | 2,48% | 974.648,00 |
| 25.03.2026 | 3,03 | 3,05 | 2,78 | 2,82 | -2,76% | 2.414.270,00 |
| 24.03.2026 | 3,66 | 3,74 | 2,85 | 2,90 | -28,40% | 4.404.081,00 |
| 23.03.2026 | 4,10 | 4,15 | 3,89 | 4,05 | 1,25% | 568.647,00 |
| 20.03.2026 | 4,08 | 4,14 | 3,97 | 4,00 | -2,20% | 309.829,00 |
| 19.03.2026 | 4,04 | 4,16 | 3,98 | 4,09 | 1,24% | 313.218,00 |
| 18.03.2026 | 4,27 | 4,27 | 4,03 | 4,04 | -4,94% | 315.211,00 |
| 17.03.2026 | 4,30 | 4,30 | 4,20 | 4,25 | 1,19% | 260.700,00 |
| 16.03.2026 | 4,20 | 4,33 | 4,16 | 4,20 | 0,96% | 362.056,00 |
| 13.03.2026 | 4,24 | 4,24 | 4,05 | 4,16 | 0,70% | - |
| 12.03.2026 | 4,31 | 4,36 | 4,11 | 4,13 | -5,79% | - |
| 11.03.2026 | 4,31 | 4,39 | 4,20 | 4,39 | 2,86% | - |
| 10.03.2026 | 4,28 | 4,38 | 4,24 | 4,26 | 1,00% | - |
| 09.03.2026 | 4,20 | 4,29 | 4,17 | 4,22 | -1,48% | - |
| 06.03.2026 | 4,39 | 4,43 | 4,25 | 4,28 | -2,92% | - |
| 05.03.2026 | 4,58 | 4,63 | 4,38 | 4,41 | -3,46% | - |
| 04.03.2026 | 4,41 | 4,64 | 4,41 | 4,57 | 5,44% | - |
| 03.03.2026 | 4,59 | 4,59 | 4,31 | 4,34 | -6,44% | - |
| 02.03.2026 | 4,40 | 4,67 | 4,40 | 4,63 | 1,39% | - |
| 27.02.2026 | 4,66 | 4,66 | 4,52 | 4,57 | -3,48% | - |
| 26.02.2026 | 4,57 | 4,76 | 4,50 | 4,74 | 2,50% | - |
| 25.02.2026 | 4,42 | 4,63 | 4,40 | 4,62 | 5,25% | - |
| 24.02.2026 | 4,26 | 4,53 | 4,25 | 4,39 | 4,00% | - |
| 23.02.2026 | 4,25 | 4,30 | 4,08 | 4,22 | -1,42% | - |
| 20.02.2026 | 4,28 | 4,34 | 4,24 | 4,28 | -1,70% | - |
| 19.02.2026 | 4,17 | 4,36 | 4,09 | 4,36 | 3,71% | - |
| 18.02.2026 | 4,22 | 4,26 | 4,14 | 4,20 | -0,79% | - |
| 17.02.2026 | 4,19 | 4,29 | 4,11 | 4,23 | 1,09% | - |
| 13.02.2026 | 4,20 | 4,24 | 4,15 | 4,19 | 1,51% | - |
| 12.02.2026 | 4,32 | 4,33 | 4,01 | 4,13 | -4,01% | - |
| 11.02.2026 | 4,32 | 4,36 | 4,13 | 4,30 | -1,31% | - |
| 10.02.2026 | 4,33 | 4,46 | 4,30 | 4,35 | 3,50% | - |
| 09.02.2026 | 4,32 | 4,32 | 4,11 | 4,21 | -0,80% | - |