3,970€
-3,99%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,11 | 4,22 | 3,81 | 3,81 | -7,98% | - |
| 06.11.2025 | 4,29 | 4,40 | 4,03 | 4,14 | -4,06% | - |
| 05.11.2025 | 4,14 | 4,41 | 4,14 | 4,31 | 3,17% | - |
| 04.11.2025 | 4,43 | 4,53 | 4,16 | 4,18 | -8,69% | - |
| 03.11.2025 | 4,44 | 4,58 | 4,33 | 4,58 | 2,12% | - |
| 31.10.2025 | 4,57 | 4,70 | 4,35 | 4,48 | 0,11% | - |
| 30.10.2025 | 4,25 | 4,51 | 4,15 | 4,48 | 5,85% | - |
| 29.10.2025 | 4,03 | 4,29 | 4,03 | 4,23 | 0,30% | 5.000,00 |
| 28.10.2025 | 4,02 | 4,29 | 3,95 | 4,22 | -1,58% | - |
| 27.10.2025 | 4,25 | 4,37 | 4,23 | 4,28 | 2,03% | - |
| 24.10.2025 | 4,23 | 4,35 | 4,15 | 4,20 | 2,07% | - |
| 23.10.2025 | 4,42 | 4,50 | 4,07 | 4,11 | -6,64% | - |
| 22.10.2025 | 4,46 | 4,70 | 4,18 | 4,41 | -2,38% | - |
| 21.10.2025 | 4,25 | 4,97 | 4,15 | 4,51 | 4,94% | - |
| 20.10.2025 | 3,56 | 4,33 | 3,51 | 4,30 | 20,53% | 300,00 |
| 17.10.2025 | 2,64 | 3,81 | 2,64 | 3,57 | 32,50% | 7.715,00 |
| 16.10.2025 | 2,72 | 2,80 | 2,68 | 2,69 | -0,55% | 7.500,00 |
| 15.10.2025 | 2,73 | 2,77 | 2,70 | 2,71 | 1,40% | - |
| 14.10.2025 | 2,69 | 2,71 | 2,63 | 2,67 | -1,84% | - |
| 13.10.2025 | 2,65 | 2,82 | 2,65 | 2,72 | -4,14% | 1.500,00 |
| 10.10.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -0,96% | - |
| 09.10.2025 | 2,96 | 3,01 | 2,82 | 2,87 | -1,12% | - |
| 08.10.2025 | 2,84 | 2,96 | 2,84 | 2,90 | 8,01% | - |
| 07.10.2025 | 2,69 | 2,74 | 2,67 | 2,68 | -0,28% | - |
| 06.10.2025 | 2,68 | 2,69 | 2,68 | 2,69 | 0,00% | - |
| 03.10.2025 | 2,72 | 2,76 | 2,68 | 2,69 | 2,97% | - |
| 02.10.2025 | 2,67 | 2,73 | 2,60 | 2,61 | -2,25% | - |
| 01.10.2025 | 2,65 | 2,76 | 2,63 | 2,67 | 3,38% | - |
| 30.09.2025 | 2,59 | 2,63 | 2,55 | 2,59 | 0,39% | 7.500,00 |
| 29.09.2025 | 2,59 | 2,61 | 2,57 | 2,58 | 1,18% | - |
| 26.09.2025 | 2,56 | 2,64 | 2,54 | 2,55 | -0,20% | - |
| 25.09.2025 | 2,61 | 2,67 | 2,46 | 2,55 | -4,85% | 8.800,00 |
| 24.09.2025 | 2,55 | 2,70 | 2,52 | 2,68 | 1,90% | - |
| 23.09.2025 | 2,51 | 2,65 | 2,48 | 2,63 | 11,44% | 50,00 |
| 22.09.2025 | 2,44 | 2,47 | 2,35 | 2,36 | -4,36% | - |
| 19.09.2025 | 2,44 | 2,47 | 2,40 | 2,47 | -1,20% | - |
| 18.09.2025 | 2,52 | 2,59 | 2,46 | 2,50 | -1,96% | - |
| 17.09.2025 | 2,60 | 2,63 | 2,52 | 2,55 | -1,55% | - |
| 16.09.2025 | 2,59 | 2,63 | 2,52 | 2,59 | -1,62% | - |
| 15.09.2025 | 2,68 | 2,69 | 2,63 | 2,63 | 3,04% | - |
| 12.09.2025 | 2,67 | 2,67 | 2,54 | 2,55 | -6,76% | - |
| 11.09.2025 | 2,78 | 2,85 | 2,72 | 2,74 | 4,29% | - |
| 10.09.2025 | 2,64 | 2,67 | 2,55 | 2,63 | 8,14% | - |
| 09.09.2025 | 2,49 | 2,52 | 2,39 | 2,43 | 3,30% | - |
| 08.09.2025 | 2,43 | 2,45 | 2,28 | 2,35 | -2,49% | - |
| 05.09.2025 | 2,40 | 2,45 | 2,28 | 2,41 | 0,42% | - |
| 04.09.2025 | 2,45 | 2,48 | 2,34 | 2,40 | -1,94% | - |
| 03.09.2025 | 2,50 | 2,78 | 2,39 | 2,45 | -2,30% | - |
| 02.09.2025 | 2,59 | 2,62 | 2,38 | 2,51 | -3,19% | - |
| 01.09.2025 | 2,55 | 2,61 | 2,54 | 2,59 | 0,98% | - |
| 29.08.2025 | 2,73 | 2,77 | 2,53 | 2,56 | -5,09% | - |
| 28.08.2025 | 2,59 | 2,80 | 2,53 | 2,70 | 6,30% | - |
| 27.08.2025 | 2,74 | 2,81 | 2,50 | 2,54 | -5,66% | - |
| 26.08.2025 | 2,88 | 2,95 | 2,69 | 2,69 | -5,69% | - |
| 25.08.2025 | 2,52 | 2,99 | 2,51 | 2,86 | 14,66% | 8.800,00 |
| 22.08.2025 | 2,52 | 2,71 | 2,44 | 2,49 | 0,10% | 5.500,00 |
| 21.08.2025 | 2,21 | 2,67 | 2,19 | 2,49 | 12,18% | 16.500,00 |
| 20.08.2025 | 2,21 | 2,29 | 2,17 | 2,22 | 0,68% | - |
| 19.08.2025 | 2,29 | 2,35 | 2,20 | 2,20 | -3,82% | 17.000,00 |
| 18.08.2025 | 2,14 | 2,35 | 2,14 | 2,29 | 4,81% | 8.500,00 |
| 15.08.2025 | 2,14 | 2,21 | 2,10 | 2,19 | 0,34% | 41,00 |
| 14.08.2025 | 2,19 | 2,20 | 2,11 | 2,18 | 0,11% | 1.000,00 |
| 13.08.2025 | 2,10 | 2,18 | 2,07 | 2,18 | 4,69% | - |
| 12.08.2025 | 2,15 | 2,15 | 2,04 | 2,08 | -2,12% | - |
| 11.08.2025 | 2,15 | 2,23 | 2,11 | 2,12 | -1,39% | - |
| 08.08.2025 | 2,30 | 2,31 | 2,13 | 2,15 | -5,59% | - |
| 07.08.2025 | 2,26 | 2,47 | 2,19 | 2,28 | 0,44% | - |
| 06.08.2025 | 2,27 | 2,30 | 2,24 | 2,27 | 0,00% | - |
| 05.08.2025 | 2,24 | 2,29 | 2,19 | 2,27 | 0,78% | - |
| 04.08.2025 | 2,20 | 2,29 | 2,19 | 2,25 | 1,69% | - |
| 01.08.2025 | 2,33 | 2,33 | 2,18 | 2,22 | -2,85% | - |
| 31.07.2025 | 2,34 | 2,38 | 2,27 | 2,28 | -2,36% | 300,00 |
| 30.07.2025 | 2,22 | 2,36 | 2,20 | 2,34 | 5,54% | - |
| 29.07.2025 | 2,35 | 2,38 | 2,21 | 2,21 | -4,43% | - |
| 28.07.2025 | 2,27 | 2,37 | 2,26 | 2,32 | 1,31% | 600,00 |
| 25.07.2025 | 2,32 | 2,35 | 2,19 | 2,29 | -0,65% | - |
| 24.07.2025 | 2,30 | 2,37 | 2,25 | 2,30 | -1,08% | - |
| 23.07.2025 | 2,25 | 2,34 | 2,23 | 2,33 | 2,88% | - |
| 22.07.2025 | 2,28 | 2,32 | 2,22 | 2,26 | -0,44% | - |
| 21.07.2025 | 2,37 | 2,37 | 2,20 | 2,27 | -2,47% | - |
| 18.07.2025 | 2,38 | 2,41 | 2,32 | 2,33 | -1,59% | - |
| 17.07.2025 | 2,34 | 2,41 | 2,27 | 2,37 | 1,72% | 4.400,00 |
| 16.07.2025 | 2,29 | 2,38 | 2,18 | 2,33 | 2,42% | 50,00 |
| 15.07.2025 | 2,44 | 2,56 | 2,13 | 2,27 | -3,61% | 1.000,00 |
| 14.07.2025 | 1,98 | 2,42 | 1,98 | 2,36 | 19,48% | - |
| 11.07.2025 | 2,00 | 2,00 | 1,93 | 1,97 | -2,06% | - |
| 10.07.2025 | 2,02 | 2,03 | 1,96 | 2,01 | -0,22% | - |
| 09.07.2025 | 1,95 | 2,03 | 1,86 | 2,02 | 4,40% | 2.600,00 |
| 08.07.2025 | 1,76 | 1,97 | 1,75 | 1,93 | 9,65% | - |
| 07.07.2025 | 1,85 | 1,87 | 1,72 | 1,76 | -4,50% | - |
| 04.07.2025 | 1,83 | 1,85 | 1,83 | 1,85 | -0,81% | - |
| 03.07.2025 | 1,92 | 1,93 | 1,83 | 1,86 | -3,28% | - |
| 02.07.2025 | 1,87 | 1,95 | 1,85 | 1,92 | 2,34% | - |
| 01.07.2025 | 1,91 | 1,93 | 1,83 | 1,88 | -1,42% | - |
| 30.06.2025 | 1,97 | 2,01 | 1,77 | 1,91 | -1,09% | - |
| 27.06.2025 | 2,61 | 2,66 | 1,71 | 1,93 | -36,03% | - |
| 26.06.2025 | 3,29 | 3,29 | 2,99 | 3,01 | -7,94% | - |
| 25.06.2025 | 3,29 | 3,34 | 3,19 | 3,27 | -0,76% | - |
| 24.06.2025 | 3,33 | 3,35 | 3,14 | 3,30 | -0,68% | - |
| 23.06.2025 | 2,92 | 3,36 | 2,80 | 3,32 | 14,29% | - |