4,670$
-1,27%
Echtzeit-Aktienkurs Atea Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Atea Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,72 | 4,74 | 4,46 | 4,67 | -1,06% | 318.294,00 |
| 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 |
| 16.04.2026 | 5,88 | 5,89 | 5,62 | 5,70 | -3,06% | 246.594,00 |
| 15.04.2026 | 5,80 | 5,89 | 5,73 | 5,88 | 1,38% | 244.244,00 |
| 14.04.2026 | 5,80 | 5,91 | 5,73 | 5,80 | 1,58% | 238.131,00 |
| 13.04.2026 | 5,67 | 5,86 | 5,63 | 5,71 | 0,71% | 215.344,00 |
| 10.04.2026 | 5,86 | 5,87 | 5,64 | 5,67 | -3,08% | 271.320,00 |
| 09.04.2026 | 5,89 | 5,96 | 5,77 | 5,85 | -1,52% | 252.024,00 |
| 08.04.2026 | 6,29 | 6,29 | 5,90 | 5,94 | -0,67% | 407.814,00 |
| 07.04.2026 | 5,86 | 6,02 | 5,78 | 5,98 | 1,87% | 322.636,00 |
| 06.04.2026 | 5,78 | 5,92 | 5,70 | 5,87 | 1,91% | 475.016,00 |
| 02.04.2026 | 5,50 | 5,84 | 5,50 | 5,76 | 2,04% | 442.901,00 |
| 01.04.2026 | 5,41 | 5,70 | 5,33 | 5,65 | 5,02% | 625.663,00 |
| 31.03.2026 | 5,13 | 5,40 | 5,13 | 5,38 | 5,60% | 325.173,00 |
| 30.03.2026 | 5,09 | 5,14 | 5,03 | 5,09 | -0,59% | 303.451,00 |
| 27.03.2026 | 5,33 | 5,40 | 5,08 | 5,12 | -3,85% | 320.146,00 |
| 26.03.2026 | 5,34 | 5,51 | 5,32 | 5,33 | -1,93% | 251.000,00 |
| 25.03.2026 | 5,37 | 5,51 | 5,34 | 5,43 | 1,78% | 420.429,00 |
| 24.03.2026 | 5,52 | 5,54 | 5,05 | 5,34 | -4,22% | 677.728,00 |
| 23.03.2026 | 5,73 | 5,73 | 5,45 | 5,57 | -1,59% | 491.132,00 |
| 20.03.2026 | 5,97 | 6,05 | 5,64 | 5,66 | -5,67% | 950.186,00 |
| 19.03.2026 | 5,86 | 6,07 | 5,85 | 6,00 | 1,18% | 517.769,00 |
| 18.03.2026 | 6,08 | 6,08 | 5,79 | 5,93 | -3,26% | 686.383,00 |
| 17.03.2026 | 6,04 | 6,19 | 6,00 | 6,13 | 1,32% | 480.830,00 |
| 16.03.2026 | 6,10 | 6,18 | 5,88 | 6,05 | -0,82% | 494.931,00 |
| 13.03.2026 | 6,10 | 6,14 | 5,98 | 6,10 | 0,00% | 511.337,00 |
| 12.03.2026 | 6,00 | 6,17 | 5,86 | 6,10 | 0,00% | 649.304,00 |
| 11.03.2026 | 6,02 | 6,29 | 5,92 | 6,10 | 0,83% | 734.402,00 |
| 10.03.2026 | 6,13 | 6,45 | 6,01 | 6,05 | -1,63% | 1.075.812,00 |
| 09.03.2026 | 5,95 | 6,18 | 5,76 | 6,15 | 4,41% | 966.489,00 |
| 06.03.2026 | 4,82 | 5,90 | 4,81 | 5,89 | 11,13% | 1.464.102,00 |
| 05.03.2026 | 4,99 | 5,34 | 4,98 | 5,30 | 6,43% | 1.440.989,00 |
| 04.03.2026 | 4,83 | 5,00 | 4,83 | 4,98 | 3,32% | 479.455,00 |
| 03.03.2026 | 4,83 | 4,89 | 4,70 | 4,82 | -1,03% | 500.217,00 |
| 02.03.2026 | 4,58 | 4,88 | 4,56 | 4,87 | 4,06% | 569.402,00 |
| 27.02.2026 | 4,64 | 4,72 | 4,59 | 4,68 | 0,00% | 365.325,00 |
| 26.02.2026 | 4,59 | 4,68 | 4,54 | 4,68 | 1,30% | 257.845,00 |
| 25.02.2026 | 4,65 | 4,70 | 4,55 | 4,62 | -0,65% | 324.273,00 |
| 24.02.2026 | 4,63 | 4,74 | 4,62 | 4,65 | 1,31% | 439.701,00 |
| 23.02.2026 | 4,65 | 4,71 | 4,53 | 4,59 | -1,29% | 438.860,00 |
| 20.02.2026 | 4,73 | 4,79 | 4,53 | 4,65 | -1,90% | 487.604,00 |
| 19.02.2026 | 4,58 | 4,80 | 4,55 | 4,74 | 3,04% | 536.826,00 |
| 18.02.2026 | 4,60 | 4,70 | 4,57 | 4,60 | 0,00% | 461.871,00 |
| 17.02.2026 | 4,27 | 4,63 | 4,27 | 4,60 | 6,73% | 590.217,00 |
| 13.02.2026 | 4,33 | 4,39 | 4,27 | 4,31 | -0,46% | 373.408,00 |
| 12.02.2026 | 4,46 | 4,50 | 4,27 | 4,33 | -2,91% | 518.585,00 |
| 11.02.2026 | 4,18 | 4,49 | 4,04 | 4,46 | 7,21% | 637.375,00 |
| 10.02.2026 | 4,14 | 4,26 | 4,08 | 4,16 | 0,48% | 396.783,00 |
| 09.02.2026 | 4,15 | 4,18 | 4,06 | 4,14 | -0,24% | 227.100,00 |
| 06.02.2026 | 4,05 | 4,17 | 3,91 | 4,15 | 3,23% | 323.799,00 |
| 05.02.2026 | 4,04 | 4,15 | 3,98 | 4,02 | -1,95% | 513.507,00 |
| 04.02.2026 | 4,08 | 4,17 | 3,95 | 4,10 | 0,49% | 1.019.551,00 |
| 03.02.2026 | 4,06 | 4,25 | 4,03 | 4,08 | 0,25% | 534.868,00 |
| 02.02.2026 | 4,22 | 4,22 | 4,02 | 4,07 | -4,01% | 751.193,00 |
| 30.01.2026 | 3,90 | 4,31 | 3,84 | 4,24 | 8,44% | 1.115.832,00 |
| 29.01.2026 | 3,83 | 3,94 | 3,77 | 3,91 | 1,03% | 473.368,00 |
| 28.01.2026 | 4,03 | 4,06 | 3,75 | 3,87 | -4,91% | 521.331,00 |
| 27.01.2026 | 3,98 | 4,15 | 3,93 | 4,07 | 1,75% | 593.287,00 |
| 26.01.2026 | 4,11 | 4,12 | 3,89 | 4,00 | -2,91% | 633.863,00 |
| 23.01.2026 | 3,65 | 4,34 | 3,62 | 4,12 | 12,88% | 1.903.001,00 |
| 22.01.2026 | 3,53 | 3,67 | 3,53 | 3,65 | 3,69% | 362.015,00 |
| 21.01.2026 | 3,44 | 3,54 | 3,41 | 3,52 | 2,33% | 278.739,00 |
| 20.01.2026 | 3,38 | 3,47 | 3,34 | 3,44 | 1,18% | 233.165,00 |
| 16.01.2026 | 3,43 | 3,50 | 3,38 | 3,40 | -1,16% | 347.851,00 |
| 15.01.2026 | 3,52 | 3,64 | 3,44 | 3,44 | -2,82% | 442.228,00 |
| 14.01.2026 | 3,52 | 3,56 | 3,44 | 3,54 | 0,85% | 210.692,00 |
| 13.01.2026 | 3,61 | 3,62 | 3,48 | 3,51 | -2,77% | 242.118,00 |
| 12.01.2026 | 3,43 | 3,64 | 3,39 | 3,61 | 4,64% | 307.898,00 |
| 09.01.2026 | 3,62 | 3,67 | 3,43 | 3,45 | -4,43% | 315.097,00 |
| 08.01.2026 | 3,44 | 3,64 | 3,44 | 3,61 | 3,74% | 367.275,00 |
| 07.01.2026 | 3,35 | 3,53 | 3,34 | 3,48 | 2,05% | 327.426,00 |
| 06.01.2026 | 3,39 | 3,47 | 3,35 | 3,41 | 0,00% | 459.696,00 |