2,660€
-2,21%
Echtzeit-Aktienkurs aTyr Pharma Inc.
Bid:
Ask:
Aktienkurse zur aTyr Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,67 | 2,67 | 2,66 | 2,67 | -1,84% | - |
| 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 |
| 17.01.2025 | 3,70 | 3,70 | 3,54 | 3,54 | -2,75% | 1.136,00 |
| 16.01.2025 | 3,42 | 3,64 | 3,42 | 3,64 | 10,98% | 4.214,00 |
| 15.01.2025 | 3,24 | 3,28 | 3,08 | 3,28 | 5,13% | 1.192,00 |
| 14.01.2025 | 3,26 | 3,40 | 3,12 | 3,12 | -3,70% | 3.512,00 |
| 13.01.2025 | 3,28 | 3,30 | 3,24 | 3,24 | -8,47% | 2.320,00 |
| 10.01.2025 | 3,54 | 3,54 | 3,48 | 3,54 | -3,80% | 1.905,00 |
| 09.01.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 1,10% | 550,00 |
| 08.01.2025 | 3,72 | 3,76 | 3,58 | 3,64 | 0,00% | 761,00 |
| 07.01.2025 | 3,88 | 3,88 | 3,64 | 3,64 | -3,19% | 3.600,00 |
| 06.01.2025 | 3,92 | 4,06 | 3,76 | 3,76 | -1,57% | 6.200,00 |
| 03.01.2025 | 3,86 | 3,88 | 3,74 | 3,82 | 1,06% | 515,00 |
| 02.01.2025 | 3,56 | 3,86 | 3,50 | 3,78 | 3,28% | 3.306,00 |
| 30.12.2024 | 3,68 | 3,68 | 3,64 | 3,66 | 2,81% | 1.290,00 |
| 27.12.2024 | 3,76 | 3,80 | 3,48 | 3,56 | 9,20% | 14.181,00 |
| 23.12.2024 | 3,26 | 4,10 | 3,14 | 3,26 | 3,16% | 16.481,00 |
| 20.12.2024 | 3,08 | 3,18 | 3,08 | 3,16 | 1,94% | 1.153,00 |
| 19.12.2024 | 3,00 | 3,10 | 3,00 | 3,10 | 3,33% | 1.977,00 |
| 18.12.2024 | 2,96 | 3,00 | 2,96 | 3,00 | 2,04% | 1.053,00 |
| 17.12.2024 | 2,90 | 2,94 | 2,90 | 2,94 | -2,65% | 2.467,00 |
| 16.12.2024 | 2,88 | 3,02 | 2,88 | 3,02 | 5,59% | 700,00 |
| 13.12.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | 500,00 |
| 12.12.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | 20,00 |
| 11.12.2024 | 3,10 | 3,10 | 3,06 | 3,06 | -1,29% | 950,00 |
| 10.12.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -8,01% | 1.500,00 |
| 09.12.2024 | 3,19 | 3,57 | 3,17 | 3,37 | 2,74% | - |
| 06.12.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 5,13% | 150,00 |
| 05.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | 30,00 |
| 04.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | 140,00 |
| 03.12.2024 | 3,24 | 3,24 | 3,18 | 3,18 | -8,09% | 1.100,00 |
| 02.12.2024 | 3,40 | 3,46 | 3,40 | 3,46 | 5,49% | 5,00 |
| 29.11.2024 | 3,24 | 3,28 | 3,24 | 3,28 | 0,31% | 1.252,00 |
| 28.11.2024 | 3,27 | 3,27 | 3,26 | 3,27 | 4,81% | - |
| 27.11.2024 | 3,08 | 3,12 | 2,90 | 3,12 | -2,50% | 5.347,00 |
| 26.11.2024 | 2,90 | 3,20 | 2,90 | 3,20 | 8,11% | 700,00 |
| 25.11.2024 | 2,94 | 3,02 | 2,90 | 2,96 | -2,63% | 3.371,00 |
| 22.11.2024 | 3,00 | 3,04 | 3,00 | 3,04 | 4,83% | 1.170,00 |
| 21.11.2024 | 2,82 | 2,90 | 2,78 | 2,90 | 2,11% | 6.559,00 |
| 20.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 1.075,00 |
| 19.11.2024 | 2,90 | 2,90 | 2,84 | 2,84 | 1,43% | 1.179,00 |
| 18.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | 150,00 |
| 15.11.2024 | 2,88 | 2,88 | 2,70 | 2,70 | -10,00% | 2.669,00 |
| 14.11.2024 | 3,30 | 3,30 | 3,00 | 3,00 | -10,71% | 405,00 |
| 13.11.2024 | 3,52 | 3,52 | 3,36 | 3,36 | 6,33% | 1.379,00 |
| 12.11.2024 | 3,20 | 3,20 | 3,16 | 3,16 | 0,64% | 4.121,00 |
| 11.11.2024 | 2,98 | 3,14 | 2,98 | 3,14 | 15,44% | 1.440,00 |
| 08.11.2024 | 2,88 | 2,88 | 2,72 | 2,72 | -5,56% | 410,00 |
| 07.11.2024 | 3,03 | 3,04 | 2,85 | 2,88 | -3,36% | - |