4,700€
-2,89%
Echtzeit-Aktienkurs aTyr Pharma
Bid:
Ask:
Aktienkurse zur aTyr Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2025 | 5,00 | 5,10 | 4,62 | 4,62 | -4,55% | 3.531,00 |
| 10.06.2025 | 4,88 | 5,20 | 4,82 | 4,84 | 4,31% | 4.289,00 |
| 09.06.2025 | 4,96 | 4,96 | 4,62 | 4,64 | -2,11% | 2.004,00 |
| 06.06.2025 | 4,82 | 4,98 | 4,72 | 4,74 | 0,85% | 4.164,00 |
| 05.06.2025 | 4,66 | 4,82 | 4,48 | 4,70 | 4,44% | 3.096,00 |
| 04.06.2025 | 4,80 | 5,20 | 4,50 | 4,50 | -5,86% | 11.762,00 |
| 03.06.2025 | 4,28 | 4,86 | 4,20 | 4,78 | 13,81% | 10.553,00 |
| 02.06.2025 | 3,98 | 4,24 | 3,96 | 4,20 | 6,60% | 11.471,00 |
| 30.05.2025 | 3,80 | 3,94 | 3,72 | 3,94 | 3,68% | 8.956,00 |
| 29.05.2025 | 3,76 | 4,14 | 3,76 | 3,80 | 1,06% | 8.404,00 |
| 28.05.2025 | 3,50 | 3,76 | 3,34 | 3,76 | 8,67% | 12.472,00 |
| 27.05.2025 | 3,38 | 3,56 | 3,36 | 3,46 | 4,22% | 5.447,00 |
| 26.05.2025 | 3,32 | 3,34 | 3,31 | 3,32 | -0,60% | - |
| 23.05.2025 | 3,52 | 3,52 | 3,26 | 3,34 | -1,18% | 1.275,00 |
| 22.05.2025 | 3,54 | 3,60 | 3,38 | 3,38 | 6,96% | 1.184,00 |
| 21.05.2025 | 3,06 | 3,18 | 3,06 | 3,16 | 3,95% | 2.948,00 |
| 20.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -2,56% | 444,00 |
| 19.05.2025 | 3,00 | 3,12 | 2,96 | 3,12 | 6,12% | 7.706,00 |
| 16.05.2025 | 2,86 | 2,98 | 2,86 | 2,94 | 7,30% | 1.074,00 |
| 15.05.2025 | 2,78 | 2,78 | 2,70 | 2,74 | 0,00% | 3.737,00 |
| 14.05.2025 | 2,94 | 2,94 | 2,74 | 2,74 | -7,43% | 1.221,00 |
| 13.05.2025 | 2,91 | 2,98 | 2,76 | 2,96 | 1,37% | - |
| 12.05.2025 | 2,94 | 2,94 | 2,92 | 2,92 | 0,34% | 1.222,00 |
| 09.05.2025 | 2,97 | 3,04 | 2,84 | 2,91 | -1,69% | - |
| 08.05.2025 | 2,92 | 3,00 | 2,92 | 2,96 | 7,25% | 4.625,00 |
| 07.05.2025 | 2,86 | 2,86 | 2,76 | 2,76 | -8,00% | 2.250,00 |
| 06.05.2025 | 3,02 | 3,02 | 3,00 | 3,00 | -5,66% | 3.250,00 |
| 05.05.2025 | 3,20 | 3,20 | 3,18 | 3,18 | 0,00% | 1.377,00 |
| 02.05.2025 | 3,00 | 3,18 | 3,00 | 3,18 | 3,58% | 111,00 |
| 30.04.2025 | 2,97 | 3,07 | 2,86 | 3,07 | 7,34% | - |
| 29.04.2025 | 2,94 | 2,94 | 2,86 | 2,86 | -6,54% | 3.659,00 |
| 28.04.2025 | 3,02 | 3,06 | 3,02 | 3,06 | 2,00% | 500,00 |
| 25.04.2025 | 2,84 | 3,18 | 2,84 | 3,00 | 0,67% | 2.875,00 |
| 24.04.2025 | 3,08 | 3,08 | 2,98 | 2,98 | -5,10% | 1.134,00 |
| 23.04.2025 | 3,16 | 3,18 | 3,04 | 3,14 | 1,95% | 8.061,00 |
| 22.04.2025 | 2,88 | 3,14 | 2,80 | 3,08 | 13,24% | 5.494,00 |
| 17.04.2025 | 2,62 | 2,72 | 2,62 | 2,72 | 3,03% | 91,00 |
| 16.04.2025 | 2,61 | 2,67 | 2,50 | 2,64 | 0,00% | - |
| 15.04.2025 | 2,72 | 2,74 | 2,64 | 2,64 | 0,00% | 1.810,00 |
| 14.04.2025 | 2,72 | 2,72 | 2,64 | 2,64 | 2,33% | 350,00 |
| 11.04.2025 | 2,46 | 2,58 | 2,46 | 2,58 | 4,88% | 3.700,00 |
| 10.04.2025 | 2,62 | 2,62 | 2,42 | 2,46 | -6,11% | 620,00 |
| 09.04.2025 | 2,52 | 2,62 | 2,34 | 2,62 | 4,80% | 6.040,00 |
| 08.04.2025 | 2,80 | 2,88 | 2,50 | 2,50 | -3,85% | 3.092,00 |
| 07.04.2025 | 2,22 | 2,60 | 2,16 | 2,60 | 9,24% | 3.790,00 |
| 04.04.2025 | 2,46 | 2,58 | 2,32 | 2,38 | -3,25% | 1.785,00 |
| 03.04.2025 | 2,58 | 2,58 | 2,46 | 2,46 | -10,22% | 4.914,00 |
| 02.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | 690,00 |
| 01.04.2025 | 2,76 | 2,88 | 2,72 | 2,72 | -5,56% | 1.530,00 |
| 31.03.2025 | 2,90 | 2,90 | 2,78 | 2,88 | -1,37% | 7.066,00 |
| 28.03.2025 | 3,12 | 3,14 | 2,90 | 2,92 | -5,19% | 9.772,00 |
| 27.03.2025 | 3,02 | 3,08 | 2,98 | 3,08 | 1,32% | 1.610,00 |
| 26.03.2025 | 3,16 | 3,24 | 3,04 | 3,04 | -6,75% | 2.707,00 |
| 25.03.2025 | 3,40 | 3,40 | 3,26 | 3,26 | -5,78% | 600,00 |
| 24.03.2025 | 3,60 | 3,60 | 3,46 | 3,46 | -0,57% | 2.008,00 |
| 21.03.2025 | 3,34 | 3,48 | 3,34 | 3,48 | -1,14% | 1.800,00 |
| 20.03.2025 | 3,46 | 3,52 | 3,46 | 3,52 | -2,22% | 561,00 |
| 19.03.2025 | 3,60 | 3,60 | 3,52 | 3,60 | -0,55% | 3.639,00 |
| 18.03.2025 | 3,76 | 3,76 | 3,62 | 3,62 | -5,24% | 1.984,00 |
| 17.03.2025 | 3,56 | 3,82 | 3,50 | 3,82 | 6,11% | 2.978,00 |
| 14.03.2025 | 3,60 | 3,80 | 3,60 | 3,60 | 0,00% | 6.528,00 |
| 13.03.2025 | 3,40 | 3,60 | 3,34 | 3,60 | 11,11% | 3.646,00 |
| 12.03.2025 | 3,14 | 3,32 | 3,14 | 3,24 | 16,55% | 1.718,00 |
| 11.03.2025 | 2,92 | 2,94 | 2,78 | 2,78 | -6,08% | 8.248,00 |
| 10.03.2025 | 3,08 | 3,16 | 2,94 | 2,96 | -3,90% | 6.309,00 |
| 07.03.2025 | 3,04 | 3,38 | 3,00 | 3,08 | 6,94% | 3.534,00 |
| 06.03.2025 | 3,00 | 3,10 | 2,78 | 2,88 | -2,04% | 3.567,00 |
| 05.03.2025 | 2,94 | 2,96 | 2,94 | 2,94 | 0,00% | 867,00 |
| 04.03.2025 | 3,20 | 3,24 | 2,70 | 2,94 | -7,55% | 12.572,00 |
| 03.03.2025 | 3,86 | 3,86 | 3,18 | 3,18 | -15,87% | 5.700,00 |
| 28.02.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -1,05% | 595,00 |
| 27.02.2025 | 3,82 | 3,88 | 3,82 | 3,82 | 3,24% | 1.056,00 |
| 26.02.2025 | 3,80 | 4,00 | 3,70 | 3,70 | 1,65% | 2.490,00 |
| 25.02.2025 | 3,76 | 3,76 | 3,46 | 3,64 | -2,67% | 2.693,00 |
| 24.02.2025 | 4,22 | 4,28 | 3,74 | 3,74 | -10,53% | 2.627,00 |
| 21.02.2025 | 4,40 | 4,40 | 4,16 | 4,18 | -3,69% | 944,00 |
| 20.02.2025 | 4,34 | 4,44 | 4,00 | 4,34 | 5,85% | 9.787,00 |
| 19.02.2025 | 3,78 | 4,10 | 3,64 | 4,10 | 12,64% | 2.591,00 |
| 18.02.2025 | 3,30 | 3,64 | 3,30 | 3,64 | 9,64% | 2.512,00 |
| 17.02.2025 | 3,30 | 3,32 | 3,30 | 3,32 | 0,61% | 183,00 |
| 14.02.2025 | 3,38 | 3,38 | 3,30 | 3,30 | -1,79% | 477,00 |
| 13.02.2025 | 3,50 | 3,50 | 3,36 | 3,36 | -5,62% | 499,00 |
| 12.02.2025 | 3,62 | 3,62 | 3,56 | 3,56 | -0,56% | 1.540,00 |
| 11.02.2025 | 3,60 | 3,60 | 3,58 | 3,58 | -4,28% | 5.478,00 |
| 10.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -2,09% | 250,00 |
| 07.02.2025 | 3,70 | 3,82 | 3,70 | 3,82 | 1,60% | 1.197,00 |
| 06.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 1,08% | 571,00 |
| 05.02.2025 | 3,60 | 3,72 | 3,54 | 3,72 | 1,09% | 4.203,00 |
| 04.02.2025 | 3,40 | 3,68 | 3,40 | 3,68 | 7,60% | 325,00 |
| 03.02.2025 | 3,76 | 3,78 | 3,14 | 3,42 | -7,57% | 45.664,00 |
| 31.01.2025 | 3,66 | 3,70 | 3,66 | 3,70 | 3,93% | 400,00 |
| 30.01.2025 | 3,54 | 3,56 | 3,54 | 3,56 | 7,23% | 308,00 |
| 29.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -5,14% | 460,00 |
| 28.01.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 5,74% | 2.429,00 |
| 27.01.2025 | 3,41 | 3,51 | 3,27 | 3,31 | -2,65% | - |
| 24.01.2025 | 3,46 | 3,46 | 3,40 | 3,40 | 5,59% | 346,00 |
| 23.01.2025 | 3,38 | 3,38 | 3,22 | 3,22 | -7,47% | 1.605,00 |
| 22.01.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 2,35% | 340,00 |
| 21.01.2025 | 3,52 | 3,52 | 3,40 | 3,40 | -1,16% | 1.350,00 |
| 20.01.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -2,82% | 75,00 |