3,405$
1,34%
Echtzeit-Aktienkurs Atea Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Atea Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 3,35 | 3,46 | 3,35 | 3,40 | 1,19% | 149.358,00 |
| 29.08.2025 | 3,48 | 3,53 | 3,35 | 3,36 | -3,17% | 161.155,00 |
| 28.08.2025 | 3,61 | 3,63 | 3,47 | 3,47 | -3,61% | 234.717,00 |
| 27.08.2025 | 3,64 | 3,70 | 3,58 | 3,60 | -1,37% | 223.439,00 |
| 26.08.2025 | 3,69 | 3,71 | 3,60 | 3,65 | -0,27% | 308.856,00 |
| 25.08.2025 | 3,67 | 3,79 | 3,65 | 3,66 | 0,00% | 291.542,00 |
| 22.08.2025 | 3,56 | 3,86 | 3,56 | 3,66 | 3,68% | 739.431,00 |
| 21.08.2025 | 3,52 | 3,55 | 3,45 | 3,53 | 0,86% | 233.282,00 |
| 20.08.2025 | 3,50 | 3,56 | 3,49 | 3,50 | 0,29% | 253.682,00 |
| 19.08.2025 | 3,55 | 3,60 | 3,48 | 3,49 | -1,13% | 408.196,00 |
| 18.08.2025 | 3,52 | 3,57 | 3,51 | 3,53 | 0,86% | 343.777,00 |
| 15.08.2025 | 3,51 | 3,54 | 3,41 | 3,50 | 0,29% | 398.544,00 |
| 14.08.2025 | 3,45 | 3,53 | 3,44 | 3,49 | -0,29% | 307.247,00 |
| 13.08.2025 | 3,52 | 3,60 | 3,48 | 3,50 | -0,28% | 371.544,00 |
| 12.08.2025 | 3,51 | 3,56 | 3,47 | 3,51 | 0,00% | 359.876,00 |
| 11.08.2025 | 3,35 | 3,55 | 3,33 | 3,51 | 3,85% | 296.217,00 |
| 08.08.2025 | 3,64 | 3,64 | 3,36 | 3,38 | -2,31% | 302.706,00 |
| 07.08.2025 | 3,50 | 3,56 | 3,44 | 3,46 | -0,86% | 304.969,00 |
| 06.08.2025 | 3,50 | 3,58 | 3,45 | 3,49 | -0,85% | 339.540,00 |
| 05.08.2025 | 3,53 | 3,56 | 3,51 | 3,52 | -0,28% | 281.518,00 |
| 04.08.2025 | 3,51 | 3,66 | 3,50 | 3,53 | 1,73% | 315.501,00 |
| 01.08.2025 | 3,59 | 3,69 | 3,46 | 3,47 | -4,67% | 313.746,00 |
| 31.07.2025 | 3,66 | 3,81 | 3,63 | 3,64 | -0,82% | 285.380,00 |
| 30.07.2025 | 3,80 | 3,97 | 3,64 | 3,67 | -3,42% | 392.556,00 |
| 29.07.2025 | 3,82 | 3,89 | 3,74 | 3,80 | 0,26% | 257.802,00 |
| 28.07.2025 | 3,92 | 4,02 | 3,78 | 3,79 | -2,82% | 311.389,00 |
| 25.07.2025 | 3,74 | 3,92 | 3,71 | 3,90 | 4,28% | 447.737,00 |
| 24.07.2025 | 3,49 | 3,82 | 3,48 | 3,74 | 7,16% | 420.203,00 |
| 23.07.2025 | 3,45 | 3,52 | 3,44 | 3,49 | 1,75% | 729.817,00 |
| 22.07.2025 | 3,43 | 3,49 | 3,42 | 3,43 | 0,00% | 383.499,00 |
| 21.07.2025 | 3,40 | 3,53 | 3,39 | 3,43 | 2,08% | 394.963,00 |
| 18.07.2025 | 3,50 | 3,52 | 3,36 | 3,36 | -2,89% | 345.776,00 |
| 17.07.2025 | 3,48 | 3,53 | 3,43 | 3,46 | -0,86% | 387.897,00 |
| 16.07.2025 | 3,59 | 3,74 | 3,46 | 3,49 | -2,24% | 763.561,00 |
| 15.07.2025 | 3,74 | 3,78 | 3,57 | 3,57 | -5,05% | 335.625,00 |
| 14.07.2025 | 3,67 | 3,79 | 3,66 | 3,76 | 2,45% | 279.795,00 |
| 11.07.2025 | 3,75 | 3,79 | 3,67 | 3,67 | -2,91% | 311.695,00 |
| 10.07.2025 | 3,75 | 3,83 | 3,75 | 3,78 | 0,53% | 324.284,00 |
| 09.07.2025 | 3,68 | 3,76 | 3,68 | 3,76 | 2,87% | 378.616,00 |
| 08.07.2025 | 3,65 | 3,76 | 3,65 | 3,66 | 0,41% | 349.854,00 |
| 07.07.2025 | 3,71 | 3,78 | 3,63 | 3,64 | -2,67% | 424.024,00 |
| 03.07.2025 | 3,65 | 3,76 | 3,65 | 3,74 | 3,17% | 286.948,00 |
| 02.07.2025 | 3,59 | 3,80 | 3,59 | 3,63 | 0,69% | 493.062,00 |
| 01.07.2025 | 3,57 | 3,65 | 3,54 | 3,60 | 0,28% | 390.461,00 |
| 30.06.2025 | 3,45 | 3,73 | 3,45 | 3,59 | 4,06% | 642.946,00 |
| 27.06.2025 | 3,53 | 3,60 | 3,43 | 3,45 | -2,27% | 444.473,00 |
| 26.06.2025 | 3,50 | 3,62 | 3,49 | 3,53 | 1,73% | 449.782,00 |
| 25.06.2025 | 3,37 | 3,51 | 3,35 | 3,47 | 2,66% | 354.180,00 |
| 24.06.2025 | 3,34 | 3,45 | 3,33 | 3,38 | 1,81% | 515.453,00 |
| 23.06.2025 | 3,25 | 3,37 | 3,23 | 3,32 | 2,15% | 365.271,00 |
| 20.06.2025 | 3,23 | 3,30 | 3,21 | 3,25 | 1,25% | 545.449,00 |
| 18.06.2025 | 3,20 | 3,32 | 3,18 | 3,21 | 0,00% | 369.295,00 |
| 17.06.2025 | 3,17 | 3,32 | 3,17 | 3,21 | 0,63% | 389.553,00 |
| 16.06.2025 | 3,19 | 3,28 | 3,16 | 3,19 | 0,95% | 361.815,00 |
| 13.06.2025 | 3,17 | 3,26 | 3,15 | 3,16 | -1,56% | 340.714,00 |
| 12.06.2025 | 3,16 | 3,28 | 3,16 | 3,21 | 1,10% | 402.256,00 |
| 11.06.2025 | 3,23 | 3,31 | 3,17 | 3,18 | -1,40% | 339.720,00 |
| 10.06.2025 | 3,22 | 3,35 | 3,17 | 3,22 | 0,31% | 456.697,00 |
| 09.06.2025 | 3,21 | 3,23 | 3,17 | 3,21 | 0,94% | 290.101,00 |
| 06.06.2025 | 3,22 | 3,24 | 3,09 | 3,18 | -0,31% | 542.189,00 |
| 05.06.2025 | 3,24 | 3,28 | 3,18 | 3,19 | -1,24% | 294.974,00 |
| 04.06.2025 | 3,23 | 3,28 | 3,19 | 3,23 | 0,31% | 325.213,00 |
| 03.06.2025 | 3,09 | 3,29 | 3,09 | 3,22 | 3,87% | 527.702,00 |
| 02.06.2025 | 2,99 | 3,20 | 2,99 | 3,10 | 4,38% | 546.467,00 |
| 30.05.2025 | 2,92 | 3,04 | 2,92 | 2,97 | 0,68% | 570.319,00 |
| 29.05.2025 | 2,95 | 3,04 | 2,93 | 2,95 | 0,51% | 510.865,00 |
| 28.05.2025 | 2,94 | 2,98 | 2,92 | 2,94 | -0,51% | 273.890,00 |
| 27.05.2025 | 2,92 | 3,03 | 2,87 | 2,95 | 1,72% | 313.062,00 |
| 23.05.2025 | 2,79 | 2,92 | 2,79 | 2,90 | 1,75% | 302.326,00 |
| 22.05.2025 | 2,79 | 2,95 | 2,78 | 2,85 | 1,42% | 343.013,00 |
| 21.05.2025 | 2,87 | 2,91 | 2,80 | 2,81 | -3,10% | 318.845,00 |
| 20.05.2025 | 2,81 | 2,97 | 2,81 | 2,90 | 3,20% | 369.640,00 |
| 19.05.2025 | 2,71 | 2,88 | 2,71 | 2,81 | 2,55% | 353.148,00 |
| 16.05.2025 | 2,59 | 2,85 | 2,59 | 2,74 | 5,79% | 528.557,00 |
| 15.05.2025 | 2,55 | 2,68 | 2,46 | 2,59 | 1,57% | 458.323,00 |
| 14.05.2025 | 2,64 | 2,67 | 2,51 | 2,55 | -3,04% | 507.982,00 |
| 13.05.2025 | 2,90 | 2,93 | 2,62 | 2,63 | -11,15% | 528.504,00 |
| 12.05.2025 | 2,75 | 3,01 | 2,75 | 2,96 | 8,82% | 702.861,00 |
| 09.05.2025 | 2,75 | 2,81 | 2,71 | 2,72 | -1,45% | 372.621,00 |
| 08.05.2025 | 2,70 | 2,77 | 2,66 | 2,76 | 1,85% | 408.235,00 |
| 07.05.2025 | 2,80 | 2,85 | 2,70 | 2,71 | -3,21% | 372.383,00 |
| 06.05.2025 | 2,91 | 2,95 | 2,79 | 2,80 | -5,41% | 454.556,00 |
| 05.05.2025 | 2,95 | 3,01 | 2,91 | 2,96 | -0,67% | 576.960,00 |
| 02.05.2025 | 3,02 | 3,08 | 2,95 | 2,98 | -0,33% | 551.035,00 |
| 01.05.2025 | 2,97 | 3,07 | 2,91 | 2,99 | 1,18% | 423.056,00 |
| 30.04.2025 | 2,91 | 2,99 | 2,83 | 2,96 | 0,17% | 926.159,00 |
| 29.04.2025 | 2,94 | 3,01 | 2,94 | 2,95 | -0,34% | 368.077,00 |
| 28.04.2025 | 2,87 | 2,99 | 2,87 | 2,96 | 2,42% | 220.703,00 |
| 25.04.2025 | 2,80 | 2,94 | 2,80 | 2,89 | 0,70% | 288.609,00 |
| 24.04.2025 | 2,88 | 2,88 | 2,78 | 2,87 | 0,99% | 580.389,00 |
| 23.04.2025 | 2,92 | 2,96 | 2,82 | 2,84 | -0,98% | 421.861,00 |
| 22.04.2025 | 2,90 | 2,92 | 2,80 | 2,87 | 0,35% | 388.539,00 |
| 21.04.2025 | 2,97 | 3,04 | 2,83 | 2,86 | -3,70% | 461.876,00 |
| 17.04.2025 | 3,10 | 3,17 | 2,96 | 2,97 | -1,00% | 1.644.047,00 |
| 16.04.2025 | 2,81 | 3,06 | 2,77 | 3,00 | 6,38% | 446.542,00 |
| 15.04.2025 | 2,92 | 2,95 | 2,81 | 2,82 | -4,08% | 362.122,00 |
| 14.04.2025 | 2,73 | 2,98 | 2,73 | 2,94 | 8,49% | 369.913,00 |
| 11.04.2025 | 2,70 | 2,74 | 2,63 | 2,71 | 0,56% | 326.630,00 |
| 10.04.2025 | 2,68 | 2,71 | 2,60 | 2,70 | -1,64% | 298.214,00 |
| 09.04.2025 | 2,65 | 2,97 | 2,60 | 2,74 | 3,40% | 316.884,00 |