6,595$
1,31%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,58 | 6,94 | 6,47 | 6,51 | -1,44% | 2.112.014,00 |
| 19.10.2026 | 6,54 | 6,74 | 6,46 | 6,61 | 3,53% | 823.321,00 |
| 16.10.2026 | 6,95 | 7,02 | 6,22 | 6,38 | -8,53% | 1.992.986,00 |
| 15.10.2026 | 7,00 | 7,13 | 6,83 | 6,98 | -0,21% | 1.197.729,00 |
| 14.10.2026 | 6,98 | 7,11 | 6,83 | 6,99 | -0,14% | 1.642.257,00 |
| 13.10.2026 | 7,00 | 7,20 | 6,92 | 7,00 | -0,78% | 1.646.073,00 |
| 12.10.2026 | 7,39 | 7,45 | 7,05 | 7,06 | -4,79% | 948.696,00 |
| 09.10.2026 | 7,20 | 7,48 | 7,14 | 7,41 | 3,20% | 987.301,00 |
| 08.10.2026 | 7,14 | 7,32 | 7,05 | 7,18 | -0,83% | 1.108.964,00 |
| 07.10.2026 | 7,02 | 7,35 | 6,96 | 7,24 | 2,84% | 1.035.936,00 |
| 06.10.2026 | 7,06 | 7,23 | 6,89 | 7,04 | 0,43% | 1.056.466,00 |
| 05.10.2026 | 7,24 | 7,34 | 6,83 | 7,01 | -3,18% | 1.704.574,00 |
| 02.10.2026 | 7,62 | 7,63 | 7,05 | 7,24 | -3,72% | 1.886.305,00 |
| 01.10.2026 | 7,89 | 8,04 | 7,52 | 7,52 | -7,05% | 1.153.537,00 |
| 30.09.2026 | 8,08 | 8,28 | 7,87 | 8,09 | 5,06% | 2.378.245,00 |
| 29.09.2026 | 7,75 | 7,76 | 7,47 | 7,70 | -0,65% | 1.029.828,00 |
| 28.09.2026 | 7,50 | 7,84 | 7,35 | 7,75 | 2,79% | 1.301.101,00 |
| 25.09.2026 | 7,90 | 7,96 | 7,51 | 7,54 | -3,83% | 1.422.970,00 |
| 24.09.2026 | 7,79 | 8,14 | 7,62 | 7,84 | 0,00% | 1.141.095,00 |
| 23.09.2026 | 8,15 | 8,20 | 7,76 | 7,84 | -3,45% | 1.328.073,00 |
| 22.09.2026 | 8,15 | 8,42 | 7,95 | 8,12 | 0,81% | 1.674.963,00 |
| 21.09.2026 | 8,03 | 8,07 | 7,82 | 8,06 | 0,94% | 1.006.915,00 |
| 18.09.2026 | 7,91 | 8,09 | 7,80 | 7,98 | 0,69% | 2.830.274,00 |
| 17.09.2026 | 7,59 | 8,11 | 7,59 | 7,93 | 6,52% | 1.871.102,00 |
| 16.09.2026 | 7,43 | 7,62 | 7,27 | 7,44 | 1,76% | 1.905.747,00 |
| 15.09.2026 | 7,22 | 7,33 | 7,02 | 7,31 | 1,12% | 1.385.042,00 |
| 14.09.2026 | 7,06 | 7,29 | 7,02 | 7,23 | 2,41% | 1.430.428,00 |
| 11.09.2026 | 7,38 | 7,44 | 7,01 | 7,06 | -3,02% | 1.461.951,00 |
| 10.09.2026 | 7,45 | 7,56 | 7,21 | 7,28 | -3,45% | 2.476.391,00 |
| 09.09.2026 | 7,82 | 7,85 | 7,52 | 7,54 | -3,83% | 2.367.415,00 |
| 08.09.2026 | 8,32 | 8,34 | 7,82 | 7,84 | -7,66% | 3.534.575,00 |
| 04.09.2026 | 8,20 | 8,56 | 8,10 | 8,49 | 2,17% | 886.366,00 |
| 03.09.2026 | 8,49 | 8,64 | 8,21 | 8,31 | -2,00% | 1.532.540,00 |
| 02.09.2026 | 8,27 | 8,52 | 8,25 | 8,48 | 2,79% | 1.044.380,00 |
| 01.09.2026 | 7,83 | 8,40 | 7,83 | 8,25 | 4,04% | 1.652.227,00 |
| 31.08.2026 | 8,07 | 8,14 | 7,82 | 7,93 | -2,10% | 1.059.972,00 |
| 28.08.2026 | 8,17 | 8,22 | 7,96 | 8,10 | -1,04% | 988.990,00 |
| 27.08.2026 | 8,31 | 8,40 | 8,17 | 8,19 | -1,15% | 989.424,00 |
| 26.08.2026 | 8,20 | 8,34 | 8,02 | 8,28 | 1,16% | 1.322.472,00 |
| 25.08.2026 | 8,04 | 8,42 | 8,01 | 8,19 | 3,15% | 1.323.918,00 |
| 24.08.2026 | 7,99 | 8,12 | 7,68 | 7,94 | -0,69% | 920.742,00 |
| 21.08.2026 | 8,11 | 8,19 | 7,90 | 7,99 | -0,50% | 1.063.957,00 |
| 20.08.2026 | 8,42 | 8,46 | 7,96 | 8,03 | -5,95% | 1.453.876,00 |
| 19.08.2026 | 7,62 | 8,61 | 7,62 | 8,54 | 13,69% | 3.924.730,00 |
| 18.08.2026 | 7,43 | 7,60 | 7,31 | 7,51 | 0,13% | 1.064.174,00 |
| 17.08.2026 | 7,40 | 7,54 | 7,27 | 7,50 | -1,19% | 945.258,00 |
| 14.08.2026 | 7,27 | 7,60 | 7,15 | 7,59 | 4,69% | 1.743.442,00 |
| 13.08.2026 | 6,92 | 7,34 | 6,84 | 7,25 | 8,37% | 2.767.844,00 |
| 12.08.2026 | 6,77 | 6,77 | 6,51 | 6,69 | -1,18% | 1.407.749,00 |
| 11.08.2026 | 6,58 | 6,95 | 6,53 | 6,77 | 1,65% | 1.897.590,00 |
| 10.08.2026 | 6,66 | 6,80 | 6,61 | 6,66 | 0,15% | 891.223,00 |
| 07.08.2026 | 6,66 | 6,79 | 6,50 | 6,65 | 1,60% | 712.555,00 |
| 06.08.2026 | 6,57 | 6,75 | 6,51 | 6,55 | -1,58% | 572.075,00 |
| 05.08.2026 | 6,49 | 6,74 | 6,43 | 6,65 | 2,70% | 898.238,00 |
| 04.08.2026 | 6,60 | 6,60 | 6,29 | 6,48 | 2,53% | 1.243.936,00 |
| 03.08.2026 | 6,38 | 6,50 | 6,20 | 6,32 | -1,64% | 914.033,00 |
| 31.07.2026 | 6,30 | 6,46 | 6,05 | 6,42 | 2,15% | 1.181.779,00 |
| 30.07.2026 | 6,24 | 6,34 | 6,08 | 6,29 | 1,70% | 829.020,00 |
| 29.07.2026 | 6,19 | 6,33 | 5,93 | 6,18 | 0,08% | 1.279.604,00 |
| 28.07.2026 | 6,18 | 6,28 | 5,91 | 6,18 | -0,16% | 1.304.740,00 |
| 27.07.2026 | 6,18 | 6,43 | 6,03 | 6,19 | 1,39% | 954.643,00 |
| 24.07.2026 | 6,24 | 6,36 | 6,06 | 6,10 | -1,05% | 927.015,00 |
| 23.07.2026 | 6,26 | 6,40 | 6,16 | 6,17 | -2,30% | 893.289,00 |
| 22.07.2026 | 6,47 | 6,64 | 6,28 | 6,31 | -2,92% | 749.947,00 |
| 21.07.2026 | 6,29 | 6,51 | 6,21 | 6,50 | 4,08% | 851.878,00 |
| 20.07.2026 | 6,28 | 6,42 | 6,06 | 6,25 | -0,40% | 915.603,00 |
| 17.07.2026 | 5,83 | 6,40 | 5,76 | 6,27 | 5,20% | 1.480.369,00 |
| 16.07.2026 | 6,28 | 6,40 | 5,81 | 5,96 | -5,92% | 1.765.503,00 |
| 15.07.2026 | 6,31 | 6,40 | 5,88 | 6,34 | 0,40% | 1.669.082,00 |
| 14.07.2026 | 6,17 | 6,32 | 6,03 | 6,31 | 3,36% | 1.631.323,00 |
| 13.07.2026 | 6,06 | 6,17 | 5,95 | 6,11 | -0,08% | 1.327.474,00 |
| 10.07.2026 | 6,37 | 6,40 | 5,81 | 6,11 | -4,61% | 2.050.664,00 |
| 09.07.2026 | 6,26 | 6,43 | 6,12 | 6,41 | 3,14% | 1.721.197,00 |
| 08.07.2026 | 6,44 | 6,54 | 6,02 | 6,21 | -4,75% | 2.430.574,00 |
| 07.07.2026 | 6,39 | 6,56 | 6,23 | 6,52 | 0,93% | 1.732.178,00 |
| 06.07.2026 | 6,41 | 6,66 | 6,38 | 6,46 | 0,94% | 1.301.798,00 |
| 02.07.2026 | 6,42 | 6,60 | 6,16 | 6,40 | 0,00% | 1.712.910,00 |
| 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 |