3,880$
-5,13%
Echtzeit-Aktienkurs Atai Beckley N.V.
Bid:
Ask:
Aktienkurse zur Atai Beckley N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,61 | 3,75 | 3,50 | 3,57 | -0,28% | 2.279.506,00 |
| 12.02.2026 | 3,93 | 3,94 | 3,58 | 3,58 | -9,94% | 4.010.083,00 |
| 11.02.2026 | 3,87 | 3,99 | 3,75 | 3,98 | 3,25% | 2.661.183,00 |
| 10.02.2026 | 3,90 | 4,01 | 3,81 | 3,85 | -2,16% | 4.267.506,00 |
| 09.02.2026 | 3,77 | 3,94 | 3,69 | 3,94 | 4,38% | 2.662.723,00 |
| 06.02.2026 | 3,44 | 3,80 | 3,44 | 3,77 | 10,72% | 4.549.762,00 |
| 05.02.2026 | 3,55 | 3,60 | 3,32 | 3,41 | -5,68% | 5.823.911,00 |
| 04.02.2026 | 3,85 | 3,87 | 3,54 | 3,61 | -6,72% | 4.157.949,00 |
| 03.02.2026 | 3,88 | 3,98 | 3,74 | 3,87 | 0,78% | 3.697.849,00 |
| 02.02.2026 | 3,74 | 3,95 | 3,72 | 3,84 | 2,13% | 3.083.935,00 |
| 30.01.2026 | 3,83 | 3,93 | 3,70 | 3,76 | -2,46% | 2.136.170,00 |
| 29.01.2026 | 3,87 | 4,00 | 3,79 | 3,86 | -0,39% | 3.387.947,00 |
| 28.01.2026 | 3,90 | 3,97 | 3,83 | 3,87 | -0,77% | 4.070.999,00 |
| 27.01.2026 | 3,95 | 3,97 | 3,89 | 3,90 | 0,00% | 1.913.609,00 |
| 26.01.2026 | 4,08 | 4,10 | 3,83 | 3,90 | -6,02% | 4.659.696,00 |
| 23.01.2026 | 3,95 | 4,17 | 3,90 | 4,15 | 4,53% | 5.058.325,00 |
| 22.01.2026 | 3,93 | 4,08 | 3,91 | 3,97 | 1,79% | 2.973.449,00 |
| 21.01.2026 | 3,86 | 3,92 | 3,77 | 3,90 | 1,30% | 3.412.722,00 |
| 20.01.2026 | 3,55 | 3,91 | 3,50 | 3,85 | 5,77% | 5.789.810,00 |
| 16.01.2026 | 3,72 | 3,74 | 3,61 | 3,64 | -1,89% | 2.116.983,00 |
| 15.01.2026 | 3,73 | 3,78 | 3,65 | 3,71 | -0,27% | 4.090.834,00 |
| 14.01.2026 | 3,67 | 3,85 | 3,65 | 3,72 | 1,36% | 4.246.233,00 |
| 13.01.2026 | 3,75 | 3,82 | 3,60 | 3,67 | -2,39% | 3.856.054,00 |
| 12.01.2026 | 3,74 | 3,81 | 3,64 | 3,76 | 0,27% | 7.060.448,00 |
| 09.01.2026 | 3,97 | 3,98 | 3,68 | 3,75 | -5,54% | 4.902.751,00 |
| 08.01.2026 | 3,99 | 4,09 | 3,90 | 3,97 | -0,75% | 3.367.151,00 |
| 07.01.2026 | 4,00 | 4,14 | 3,92 | 4,00 | 0,00% | 3.627.981,00 |
| 06.01.2026 | 3,90 | 4,02 | 3,80 | 4,00 | 3,36% | 3.113.182,00 |
| 05.01.2026 | 3,82 | 3,93 | 3,64 | 3,87 | 0,00% | 4.190.297,00 |
| 02.01.2026 | 4,19 | 4,19 | 3,78 | 3,87 | -5,38% | 5.761.726,00 |
| 31.12.2025 | 3,98 | 4,11 | 3,93 | 4,09 | 2,76% | 3.946.797,00 |
| 30.12.2025 | 3,99 | 4,03 | 3,90 | 3,98 | -0,50% | 3.286.526,00 |
| 29.12.2025 | 4,00 | 4,10 | 3,96 | 4,00 | -1,72% | 2.576.520,00 |
| 26.12.2025 | 4,20 | 4,20 | 4,02 | 4,07 | -2,86% | 3.031.732,00 |
| 24.12.2025 | 4,34 | 4,36 | 4,11 | 4,19 | -3,23% | 1.960.953,00 |
| 23.12.2025 | 4,42 | 4,72 | 4,25 | 4,33 | 0,70% | 6.667.176,00 |
| 22.12.2025 | 4,01 | 4,31 | 3,97 | 4,30 | 8,59% | 4.531.854,00 |
| 19.12.2025 | 3,94 | 4,02 | 3,91 | 3,96 | 1,28% | 9.991.785,00 |
| 18.12.2025 | 4,09 | 4,21 | 3,88 | 3,91 | -3,69% | 2.423.975,00 |
| 17.12.2025 | 4,24 | 4,33 | 4,05 | 4,06 | -4,13% | 1.393.832,00 |
| 16.12.2025 | 4,10 | 4,25 | 4,08 | 4,24 | 2,29% | 1.313.277,00 |
| 15.12.2025 | 4,30 | 4,32 | 4,10 | 4,14 | -3,50% | 1.820.497,00 |
| 12.12.2025 | 4,45 | 4,63 | 4,26 | 4,29 | -2,94% | 4.116.170,00 |
| 11.12.2025 | 4,35 | 4,45 | 4,25 | 4,42 | 2,08% | 1.854.745,00 |
| 10.12.2025 | 4,39 | 4,45 | 4,30 | 4,33 | -1,37% | 2.027.555,00 |
| 09.12.2025 | 4,44 | 4,54 | 4,37 | 4,39 | -1,35% | 1.902.936,00 |
| 08.12.2025 | 4,36 | 4,47 | 4,29 | 4,45 | 3,01% | 2.235.610,00 |
| 05.12.2025 | 4,41 | 4,46 | 4,22 | 4,32 | -1,82% | 2.849.306,00 |
| 04.12.2025 | 4,07 | 4,54 | 4,06 | 4,40 | 8,37% | 5.557.587,00 |
| 03.12.2025 | 3,86 | 4,08 | 3,84 | 4,06 | 4,91% | 3.182.138,00 |
| 02.12.2025 | 3,86 | 3,99 | 3,84 | 3,87 | 0,78% | 3.625.541,00 |
| 01.12.2025 | 3,82 | 3,87 | 3,71 | 3,84 | -1,29% | 2.948.533,00 |
| 28.11.2025 | 3,81 | 3,95 | 3,78 | 3,89 | 3,73% | 2.276.853,00 |
| 26.11.2025 | 3,77 | 3,80 | 3,69 | 3,75 | -0,27% | 2.338.084,00 |
| 25.11.2025 | 3,86 | 3,86 | 3,60 | 3,76 | -2,08% | 2.914.533,00 |
| 24.11.2025 | 3,84 | 3,89 | 3,73 | 3,84 | 1,05% | 6.145.999,00 |
| 21.11.2025 | 3,65 | 3,84 | 3,64 | 3,80 | 3,83% | 3.863.050,00 |
| 20.11.2025 | 3,88 | 4,08 | 3,63 | 3,66 | -4,19% | 6.717.372,00 |
| 19.11.2025 | 3,91 | 3,97 | 3,75 | 3,82 | -2,80% | 3.362.504,00 |
| 18.11.2025 | 3,88 | 4,00 | 3,72 | 3,93 | -0,76% | 4.881.777,00 |
| 17.11.2025 | 4,00 | 4,05 | 3,85 | 3,96 | -1,00% | 4.397.454,00 |
| 14.11.2025 | 4,01 | 4,16 | 3,96 | 4,00 | -3,15% | 6.028.169,00 |
| 13.11.2025 | 4,27 | 4,32 | 4,01 | 4,13 | -4,62% | 4.587.779,00 |
| 12.11.2025 | 4,31 | 4,46 | 4,22 | 4,33 | -2,26% | 3.830.148,00 |
| 11.11.2025 | 4,31 | 4,56 | 4,24 | 4,43 | 1,84% | 3.774.267,00 |
| 10.11.2025 | 4,55 | 4,65 | 4,26 | 4,35 | -0,23% | 5.088.095,00 |
| 07.11.2025 | 4,18 | 4,41 | 4,15 | 4,36 | 0,46% | 3.933.304,00 |
| 06.11.2025 | 4,31 | 4,50 | 4,14 | 4,34 | -3,13% | 7.845.326,00 |
| 05.11.2025 | 5,16 | 5,22 | 4,45 | 4,48 | -15,15% | 10.351.585,00 |
| 04.11.2025 | 5,20 | 5,56 | 5,17 | 5,28 | -1,31% | 3.351.113,00 |
| 03.11.2025 | 5,85 | 5,86 | 5,28 | 5,35 | -8,39% | 6.972.663,00 |
| 31.10.2025 | 5,76 | 5,92 | 5,66 | 5,84 | 1,04% | 4.493.204,00 |
| 30.10.2025 | 5,78 | 5,87 | 5,71 | 5,78 | -1,53% | 4.567.505,00 |
| 29.10.2025 | 5,89 | 6,01 | 5,73 | 5,87 | -1,51% | 4.277.761,00 |
| 28.10.2025 | 6,16 | 6,16 | 5,83 | 5,96 | -4,18% | 4.750.115,00 |
| 27.10.2025 | 5,88 | 6,23 | 5,86 | 6,22 | 7,80% | 8.570.187,00 |
| 24.10.2025 | 5,85 | 5,94 | 5,72 | 5,77 | 3,96% | 4.596.721,00 |
| 23.10.2025 | 5,63 | 5,70 | 5,50 | 5,55 | -1,60% | 4.061.187,00 |
| 22.10.2025 | 5,95 | 6,09 | 5,50 | 5,64 | -3,92% | 6.125.309,00 |
| 21.10.2025 | 6,56 | 6,56 | 5,86 | 5,87 | -8,57% | 7.885.914,00 |
| 20.10.2025 | 6,70 | 6,75 | 6,28 | 6,42 | -0,47% | 10.318.768,00 |
| 17.10.2025 | 5,54 | 6,55 | 5,38 | 6,45 | 17,70% | 31.255.367,00 |
| 16.10.2025 | 6,00 | 6,09 | 5,48 | 5,48 | -8,05% | 6.642.338,00 |
| 15.10.2025 | 6,12 | 6,30 | 5,84 | 5,96 | -0,67% | 6.287.249,00 |
| 14.10.2025 | 5,35 | 6,24 | 5,34 | 6,00 | 11,11% | 9.762.385,00 |
| 13.10.2025 | 5,21 | 5,43 | 5,06 | 5,40 | 5,88% | 5.183.132,00 |
| 10.10.2025 | 5,45 | 5,48 | 5,09 | 5,10 | -6,42% | 4.610.157,00 |
| 09.10.2025 | 5,65 | 5,83 | 5,36 | 5,45 | -2,33% | 4.564.548,00 |
| 08.10.2025 | 5,57 | 5,61 | 5,38 | 5,58 | 0,72% | 3.856.802,00 |
| 07.10.2025 | 5,52 | 5,69 | 5,38 | 5,54 | 1,28% | 4.225.089,00 |
| 06.10.2025 | 5,30 | 5,53 | 5,16 | 5,47 | 4,49% | 4.478.271,00 |
| 03.10.2025 | 5,16 | 5,51 | 5,06 | 5,24 | 1,85% | 622.423,00 |
| 02.10.2025 | 5,22 | 5,24 | 4,99 | 5,14 | -1,15% | 4.737.492,00 |
| 01.10.2025 | 5,28 | 5,44 | 5,13 | 5,20 | -1,61% | 4.321.089,00 |
| 30.09.2025 | 5,25 | 5,34 | 4,85 | 5,29 | -3,03% | 7.437.076,00 |
| 29.09.2025 | 5,37 | 5,48 | 5,28 | 5,45 | 3,42% | 3.902.256,00 |
| 26.09.2025 | 5,22 | 5,41 | 5,13 | 5,27 | 1,93% | 3.188.757,00 |
| 25.09.2025 | 5,20 | 5,31 | 5,02 | 5,17 | -5,83% | 5.618.828,00 |
| 24.09.2025 | 5,86 | 5,97 | 5,36 | 5,49 | -2,14% | 18.776.302,00 |
| 23.09.2025 | 5,11 | 5,76 | 5,00 | 5,61 | 14,96% | 22.015.690,00 |