2,870€
3,80%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 2,75 | 2,94 | 2,67 | 2,88 | 4,16% | - |
| 16.05.2025 | 2,44 | 2,78 | 2,42 | 2,77 | 13,90% | - |
| 15.05.2025 | 2,22 | 2,44 | 2,20 | 2,43 | 8,61% | - |
| 14.05.2025 | 2,37 | 2,38 | 2,16 | 2,24 | -5,10% | - |
| 13.05.2025 | 2,26 | 2,38 | 2,20 | 2,36 | 5,13% | - |
| 12.05.2025 | 2,12 | 2,26 | 2,08 | 2,24 | 7,56% | - |
| 09.05.2025 | 2,16 | 2,22 | 2,08 | 2,08 | -4,36% | - |
| 08.05.2025 | 2,12 | 2,22 | 2,08 | 2,18 | 3,57% | - |
| 07.05.2025 | 2,18 | 2,24 | 2,08 | 2,10 | -3,78% | - |
| 06.05.2025 | 2,33 | 2,34 | 2,14 | 2,19 | -6,22% | - |
| 05.05.2025 | 2,27 | 2,39 | 2,19 | 2,33 | 2,53% | - |
| 02.05.2025 | 2,31 | 2,32 | 2,15 | 2,27 | -1,52% | - |
| 30.04.2025 | 2,13 | 2,32 | 2,05 | 2,31 | 9,23% | - |
| 29.04.2025 | 2,08 | 2,15 | 2,04 | 2,11 | 0,72% | - |
| 28.04.2025 | 2,12 | 2,18 | 2,04 | 2,10 | 0,72% | - |
| 25.04.2025 | 2,11 | 2,20 | 2,05 | 2,08 | -1,77% | - |
| 24.04.2025 | 2,15 | 2,17 | 2,09 | 2,12 | -1,40% | - |
| 23.04.2025 | 2,20 | 2,28 | 2,14 | 2,15 | -1,15% | - |
| 22.04.2025 | 1,75 | 2,18 | 1,75 | 2,18 | 23,93% | 1.600,00 |
| 17.04.2025 | 1,86 | 1,93 | 1,72 | 1,76 | -5,54% | - |
| 16.04.2025 | 1,91 | 1,98 | 1,84 | 1,86 | -2,72% | - |
| 15.04.2025 | 1,91 | 1,98 | 1,88 | 1,91 | -0,31% | - |
| 14.04.2025 | 1,93 | 2,03 | 1,88 | 1,92 | -0,57% | - |
| 11.04.2025 | 1,85 | 1,93 | 1,76 | 1,93 | 3,38% | 300,00 |
| 10.04.2025 | 1,95 | 1,98 | 1,80 | 1,86 | -4,41% | - |
| 09.04.2025 | 1,84 | 2,00 | 1,67 | 1,95 | 8,64% | - |
| 08.04.2025 | 2,06 | 2,15 | 1,73 | 1,80 | -11,90% | 750,00 |
| 07.04.2025 | 1,99 | 2,21 | 1,87 | 2,04 | 4,01% | 1.000,00 |
| 04.04.2025 | 2,19 | 2,21 | 1,93 | 1,96 | -11,66% | - |
| 03.04.2025 | 2,35 | 2,35 | 2,11 | 2,22 | -5,44% | - |
| 02.04.2025 | 2,32 | 2,37 | 2,26 | 2,35 | 0,97% | - |
| 01.04.2025 | 2,47 | 2,55 | 2,30 | 2,32 | -6,45% | - |
| 31.03.2025 | 2,57 | 2,57 | 2,46 | 2,48 | -2,74% | - |
| 28.03.2025 | 2,66 | 2,70 | 2,54 | 2,55 | -4,85% | - |
| 27.03.2025 | 2,71 | 2,77 | 2,63 | 2,68 | -1,38% | - |
| 26.03.2025 | 2,65 | 2,78 | 2,60 | 2,72 | 2,45% | - |
| 25.03.2025 | 2,75 | 2,78 | 2,60 | 2,66 | -3,28% | - |
| 24.03.2025 | 2,58 | 2,76 | 2,58 | 2,75 | 5,88% | - |
| 21.03.2025 | 2,53 | 2,62 | 2,50 | 2,59 | 2,47% | 782,00 |
| 20.03.2025 | 2,49 | 2,81 | 2,47 | 2,53 | 3,05% | - |
| 19.03.2025 | 2,54 | 2,64 | 2,41 | 2,46 | -3,16% | - |
| 18.03.2025 | 2,67 | 2,72 | 2,53 | 2,54 | -4,88% | - |
| 17.03.2025 | 2,53 | 2,69 | 2,53 | 2,67 | 4,92% | - |
| 14.03.2025 | 2,44 | 2,55 | 2,38 | 2,54 | 3,89% | - |
| 13.03.2025 | 2,45 | 2,54 | 2,38 | 2,45 | -0,10% | - |
| 12.03.2025 | 2,68 | 2,89 | 2,44 | 2,45 | -8,25% | - |
| 11.03.2025 | 2,97 | 2,97 | 2,64 | 2,67 | -5,74% | - |
| 10.03.2025 | 2,90 | 2,93 | 2,76 | 2,83 | -2,08% | - |
| 07.03.2025 | 2,94 | 2,95 | 2,81 | 2,89 | -0,34% | - |
| 06.03.2025 | 2,67 | 2,90 | 2,62 | 2,90 | 7,81% | - |
| 05.03.2025 | 2,68 | 2,77 | 2,64 | 2,69 | -3,58% | - |
| 04.03.2025 | 2,72 | 2,88 | 2,67 | 2,79 | 2,39% | - |
| 03.03.2025 | 2,95 | 2,96 | 2,72 | 2,73 | -8,02% | - |
| 28.02.2025 | 2,86 | 2,98 | 2,78 | 2,96 | 3,22% | - |
| 27.02.2025 | 2,89 | 3,01 | 2,85 | 2,87 | -1,20% | - |
| 26.02.2025 | 2,87 | 2,94 | 2,84 | 2,91 | 0,96% | - |
| 25.02.2025 | 2,99 | 3,01 | 2,86 | 2,88 | -3,92% | - |
| 24.02.2025 | 3,03 | 3,08 | 2,97 | 3,00 | -1,40% | - |
| 21.02.2025 | 3,07 | 3,12 | 2,99 | 3,04 | -1,30% | - |
| 20.02.2025 | 3,08 | 3,21 | 3,05 | 3,08 | -0,16% | - |
| 19.02.2025 | 3,15 | 3,32 | 3,05 | 3,08 | -2,30% | - |
| 18.02.2025 | 3,28 | 3,39 | 3,13 | 3,16 | -3,52% | - |
| 17.02.2025 | 3,26 | 3,28 | 3,26 | 3,27 | 0,46% | - |
| 14.02.2025 | 3,18 | 3,37 | 3,18 | 3,26 | 0,62% | - |
| 13.02.2025 | 3,15 | 3,25 | 3,12 | 3,24 | 1,73% | - |
| 12.02.2025 | 3,25 | 3,29 | 3,02 | 3,18 | -2,30% | - |
| 11.02.2025 | 3,36 | 3,66 | 3,23 | 3,26 | -3,98% | - |
| 10.02.2025 | 2,95 | 3,43 | 2,95 | 3,39 | 14,24% | - |
| 07.02.2025 | 3,09 | 3,17 | 2,93 | 2,97 | -4,12% | - |
| 06.02.2025 | 3,24 | 3,32 | 3,10 | 3,10 | -4,92% | - |
| 05.02.2025 | 3,19 | 3,32 | 3,17 | 3,26 | 1,24% | - |
| 04.02.2025 | 3,14 | 3,24 | 3,09 | 3,22 | 1,66% | - |
| 03.02.2025 | 2,87 | 3,30 | 2,87 | 3,16 | 0,00% | - |
| 31.01.2025 | 3,12 | 3,26 | 3,07 | 3,16 | 1,52% | - |
| 30.01.2025 | 3,09 | 3,23 | 3,09 | 3,12 | 0,40% | - |
| 29.01.2025 | 2,98 | 3,24 | 2,98 | 3,10 | 3,85% | - |
| 28.01.2025 | 2,95 | 3,07 | 2,89 | 2,99 | 0,59% | - |
| 27.01.2025 | 2,81 | 3,08 | 2,64 | 2,97 | 4,76% | - |
| 24.01.2025 | 2,84 | 2,92 | 2,80 | 2,84 | -1,39% | - |
| 23.01.2025 | 2,95 | 3,07 | 2,86 | 2,88 | -2,79% | - |
| 22.01.2025 | 2,76 | 3,04 | 2,73 | 2,96 | 7,55% | - |
| 21.01.2025 | 3,05 | 3,21 | 2,75 | 2,75 | -9,61% | - |
| 20.01.2025 | 3,00 | 3,05 | 2,99 | 3,04 | 1,50% | 2,00 |
| 17.01.2025 | 2,98 | 3,07 | 2,94 | 3,00 | 0,08% | - |
| 16.01.2025 | 3,19 | 3,47 | 2,99 | 3,00 | -5,82% | - |
| 15.01.2025 | 3,06 | 3,21 | 3,05 | 3,18 | 4,35% | - |
| 14.01.2025 | 3,23 | 3,34 | 3,03 | 3,05 | -5,94% | - |
| 13.01.2025 | 3,33 | 3,37 | 3,21 | 3,24 | -1,82% | 61,00 |
| 10.01.2025 | 3,42 | 3,48 | 3,29 | 3,30 | -3,72% | - |
| 09.01.2025 | 3,41 | 3,44 | 3,41 | 3,43 | -0,72% | - |
| 08.01.2025 | 3,65 | 3,89 | 3,43 | 3,45 | -3,90% | - |
| 07.01.2025 | 3,42 | 3,71 | 3,38 | 3,59 | 4,97% | - |
| 06.01.2025 | 3,59 | 3,78 | 3,42 | 3,42 | -4,13% | - |
| 03.01.2025 | 3,59 | 3,67 | 3,56 | 3,57 | -0,56% | - |
| 02.01.2025 | 3,49 | 3,67 | 3,39 | 3,59 | 2,43% | 599,00 |
| 30.12.2024 | 3,49 | 3,53 | 3,48 | 3,51 | 0,57% | - |
| 27.12.2024 | 3,56 | 3,73 | 3,48 | 3,49 | -2,11% | - |
| 23.12.2024 | 3,54 | 3,66 | 3,48 | 3,56 | 0,99% | - |
| 20.12.2024 | 3,69 | 3,80 | 3,46 | 3,53 | -4,60% | - |
| 19.12.2024 | 3,86 | 3,99 | 3,67 | 3,70 | -4,40% | - |