5,265$
-7,31%
Echtzeit-Aktienkurs Atea Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Atea Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,64 | 5,66 | 5,24 | 5,27 | -7,22% | 44.233,00 |
| 08.09.2026 | 5,80 | 5,85 | 5,64 | 5,68 | -2,57% | 215.977,00 |
| 04.09.2026 | 5,80 | 5,90 | 5,76 | 5,83 | 0,17% | 204.140,00 |
| 03.09.2026 | 5,70 | 5,84 | 5,63 | 5,82 | 2,11% | 198.519,00 |
| 02.09.2026 | 5,51 | 5,73 | 5,51 | 5,70 | 3,73% | 289.921,00 |
| 01.09.2026 | 5,31 | 5,51 | 5,31 | 5,50 | 2,33% | 253.225,00 |
| 31.08.2026 | 5,36 | 5,41 | 5,31 | 5,37 | 0,19% | 198.431,00 |
| 28.08.2026 | 5,48 | 5,51 | 5,29 | 5,36 | -1,65% | 144.676,00 |
| 27.08.2026 | 5,48 | 5,59 | 5,41 | 5,45 | -1,09% | 102.868,00 |
| 26.08.2026 | 5,43 | 5,59 | 5,30 | 5,51 | 1,47% | 214.076,00 |
| 25.08.2026 | 5,55 | 5,62 | 5,39 | 5,43 | -1,45% | 198.032,00 |
| 24.08.2026 | 5,39 | 5,53 | 5,25 | 5,51 | 1,47% | 99.434,00 |
| 21.08.2026 | 5,31 | 5,64 | 5,31 | 5,43 | 1,40% | 209.893,00 |
| 20.08.2026 | 5,55 | 5,55 | 5,35 | 5,36 | -4,20% | 214.271,00 |
| 19.08.2026 | 5,39 | 5,61 | 5,36 | 5,59 | 5,87% | 339.748,00 |
| 18.08.2026 | 5,22 | 5,30 | 5,14 | 5,28 | 1,15% | 133.075,00 |
| 17.08.2026 | 5,11 | 5,31 | 5,05 | 5,22 | 1,95% | 233.501,00 |
| 14.08.2026 | 5,05 | 5,23 | 4,99 | 5,12 | 0,99% | 250.011,00 |
| 13.08.2026 | 5,21 | 5,55 | 4,99 | 5,07 | 0,00% | 668.923,00 |
| 12.08.2026 | 5,04 | 5,16 | 4,98 | 5,07 | 0,10% | 292.092,00 |
| 11.08.2026 | 5,05 | 5,07 | 4,92 | 5,07 | 1,00% | 178.473,00 |
| 10.08.2026 | 5,21 | 5,29 | 5,01 | 5,02 | -4,48% | 123.085,00 |
| 07.08.2026 | 5,01 | 5,30 | 4,97 | 5,25 | 5,21% | 264.993,00 |
| 06.08.2026 | 4,77 | 5,02 | 4,76 | 4,99 | 4,83% | 245.254,00 |
| 05.08.2026 | 4,71 | 4,86 | 4,68 | 4,76 | 1,28% | 258.841,00 |
| 04.08.2026 | 4,61 | 4,72 | 4,55 | 4,70 | 1,95% | 406.388,00 |
| 03.08.2026 | 4,73 | 4,73 | 4,60 | 4,61 | -1,91% | 230.119,00 |
| 31.07.2026 | 4,74 | 4,98 | 4,69 | 4,70 | -0,84% | 471.929,00 |
| 30.07.2026 | 4,60 | 4,95 | 4,53 | 4,74 | 2,60% | 563.209,00 |
| 29.07.2026 | 4,42 | 4,75 | 4,41 | 4,62 | 2,44% | 742.316,00 |
| 28.07.2026 | 4,83 | 4,92 | 3,82 | 4,51 | -6,43% | 1.392.415,00 |
| 27.07.2026 | 4,77 | 4,91 | 4,74 | 4,82 | 1,90% | 314.416,00 |
| 24.07.2026 | 4,78 | 4,84 | 4,68 | 4,73 | -0,42% | 381.466,00 |
| 23.07.2026 | 4,75 | 4,81 | 4,67 | 4,75 | -1,14% | 181.536,00 |
| 22.07.2026 | 4,81 | 4,89 | 4,77 | 4,81 | -1,33% | 193.020,00 |
| 21.07.2026 | 4,76 | 4,89 | 4,67 | 4,87 | 2,10% | 159.885,00 |
| 20.07.2026 | 4,87 | 4,97 | 4,76 | 4,77 | -2,05% | 222.865,00 |
| 17.07.2026 | 4,64 | 4,90 | 4,64 | 4,87 | 3,29% | 225.627,00 |
| 16.07.2026 | 4,88 | 4,92 | 4,67 | 4,72 | -2,98% | 209.155,00 |
| 15.07.2026 | 4,70 | 4,87 | 4,65 | 4,86 | 3,29% | 194.576,00 |
| 14.07.2026 | 4,75 | 4,82 | 4,61 | 4,71 | -0,74% | 341.636,00 |
| 13.07.2026 | 4,96 | 5,01 | 4,71 | 4,74 | -5,01% | 193.644,00 |
| 10.07.2026 | 4,96 | 5,00 | 4,75 | 4,99 | 1,84% | 306.553,00 |
| 09.07.2026 | 4,89 | 4,98 | 4,74 | 4,90 | 1,87% | 313.244,00 |
| 08.07.2026 | 4,83 | 4,94 | 4,72 | 4,81 | -1,43% | 557.727,00 |
| 07.07.2026 | 4,90 | 5,01 | 4,69 | 4,88 | 0,00% | 307.981,00 |
| 06.07.2026 | 4,94 | 5,03 | 4,77 | 4,88 | -2,01% | 349.874,00 |
| 02.07.2026 | 4,78 | 5,04 | 4,78 | 4,98 | 4,29% | 415.176,00 |
| 01.07.2026 | 4,68 | 4,79 | 4,63 | 4,78 | 2,75% | 472.451,00 |
| 30.06.2026 | 4,68 | 4,68 | 4,55 | 4,65 | 0,80% | 327.532,00 |
| 29.06.2026 | 4,50 | 4,63 | 4,38 | 4,61 | 2,67% | 515.411,00 |
| 26.06.2026 | 4,35 | 4,52 | 4,34 | 4,49 | 3,34% | 1.245.928,00 |
| 25.06.2026 | 4,49 | 4,56 | 4,30 | 4,35 | -3,01% | 295.307,00 |
| 24.06.2026 | 4,48 | 4,58 | 4,43 | 4,48 | 0,22% | 311.330,00 |
| 23.06.2026 | 4,37 | 4,56 | 4,37 | 4,47 | 1,82% | 193.403,00 |
| 22.06.2026 | 4,37 | 4,48 | 4,32 | 4,39 | 0,69% | 354.972,00 |
| 18.06.2026 | 4,40 | 4,46 | 4,23 | 4,36 | 0,69% | 607.583,00 |
| 17.06.2026 | 4,27 | 4,46 | 4,27 | 4,33 | 1,88% | 251.786,00 |
| 16.06.2026 | 4,40 | 4,46 | 4,23 | 4,25 | -1,96% | 287.077,00 |
| 15.06.2026 | 4,49 | 4,53 | 4,31 | 4,34 | -3,45% | 210.714,00 |
| 12.06.2026 | 4,36 | 4,59 | 4,36 | 4,49 | 3,46% | 197.801,00 |
| 11.06.2026 | 4,41 | 4,44 | 4,34 | 4,34 | -1,03% | 175.480,00 |
| 10.06.2026 | 4,38 | 4,46 | 4,36 | 4,39 | 0,57% | 237.443,00 |
| 09.06.2026 | 4,35 | 4,47 | 4,30 | 4,36 | 0,93% | 232.664,00 |
| 08.06.2026 | 4,25 | 4,43 | 4,25 | 4,32 | 1,65% | 245.151,00 |
| 05.06.2026 | 4,42 | 4,43 | 4,24 | 4,25 | -3,85% | 217.601,00 |
| 04.06.2026 | 4,26 | 4,45 | 4,26 | 4,42 | 5,11% | 189.773,00 |
| 03.06.2026 | 4,25 | 4,31 | 4,16 | 4,21 | -1,64% | 330.214,00 |
| 02.06.2026 | 4,32 | 4,35 | 4,15 | 4,28 | -2,29% | 312.411,00 |
| 01.06.2026 | 4,63 | 4,76 | 4,32 | 4,38 | -6,32% | 366.171,00 |
| 29.05.2026 | 4,72 | 4,74 | 4,46 | 4,67 | -1,06% | 319.072,00 |
| 28.05.2026 | 4,52 | 4,76 | 4,42 | 4,72 | 3,96% | 279.012,00 |
| 27.05.2026 | 4,55 | 4,66 | 4,47 | 4,54 | 0,33% | 324.924,00 |
| 26.05.2026 | 4,45 | 4,60 | 4,39 | 4,53 | 2,38% | 323.211,00 |
| 22.05.2026 | 4,28 | 4,44 | 4,26 | 4,42 | 4,00% | 357.715,00 |
| 21.05.2026 | 4,22 | 4,34 | 4,20 | 4,25 | 1,43% | 411.731,00 |
| 20.05.2026 | 4,13 | 4,28 | 4,13 | 4,19 | 0,96% | 211.459,00 |
| 19.05.2026 | 4,14 | 4,25 | 4,05 | 4,15 | 0,24% | 250.594,00 |
| 18.05.2026 | 4,13 | 4,23 | 4,04 | 4,14 | 0,98% | 368.983,00 |
| 15.05.2026 | 4,22 | 4,28 | 4,08 | 4,10 | -4,21% | 459.906,00 |
| 14.05.2026 | 4,57 | 4,58 | 4,20 | 4,28 | -6,24% | 684.757,00 |
| 13.05.2026 | 5,25 | 5,25 | 4,52 | 4,57 | -17,00% | 968.995,00 |
| 12.05.2026 | 5,42 | 5,56 | 5,33 | 5,50 | 1,85% | 308.799,00 |
| 11.05.2026 | 5,43 | 5,62 | 5,37 | 5,40 | -0,55% | 230.609,00 |
| 08.05.2026 | 5,51 | 5,57 | 5,42 | 5,43 | -1,99% | 239.829,00 |
| 07.05.2026 | 5,62 | 5,62 | 5,43 | 5,54 | -2,03% | 192.201,00 |
| 06.05.2026 | 5,62 | 5,76 | 5,54 | 5,66 | 0,98% | 271.150,00 |
| 05.05.2026 | 5,73 | 5,83 | 5,54 | 5,60 | -1,75% | 217.464,00 |
| 04.05.2026 | 5,54 | 5,81 | 5,54 | 5,70 | 2,15% | 359.301,00 |
| 01.05.2026 | 5,51 | 5,62 | 5,37 | 5,58 | 1,27% | 199.130,00 |
| 30.04.2026 | 5,42 | 5,58 | 5,42 | 5,51 | 1,29% | 203.107,00 |
| 29.04.2026 | 5,55 | 5,63 | 5,24 | 5,44 | -2,51% | 379.871,00 |
| 28.04.2026 | 5,35 | 5,64 | 5,34 | 5,58 | 4,10% | 344.832,00 |
| 27.04.2026 | 5,45 | 5,55 | 5,34 | 5,36 | -2,01% | 187.768,00 |
| 24.04.2026 | 5,50 | 5,54 | 5,33 | 5,47 | -0,91% | 209.912,00 |
| 23.04.2026 | 5,61 | 5,68 | 5,50 | 5,52 | -1,43% | 146.190,00 |
| 22.04.2026 | 5,54 | 5,67 | 5,45 | 5,60 | 1,45% | 170.312,00 |
| 21.04.2026 | 5,70 | 5,70 | 5,41 | 5,52 | -3,33% | 397.083,00 |
| 20.04.2026 | 5,73 | 5,79 | 5,68 | 5,71 | -0,52% | 216.272,00 |
| 17.04.2026 | 5,78 | 5,81 | 5,61 | 5,74 | 0,70% | 427.715,00 |