1,943€
-1,96%
Echtzeit-Aktienkurs atai Life Sciences B.V.
Bid:
Ask:
Aktienkurse zur atai Life Sciences B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 1,94 | 2,03 | 1,85 | 1,95 | -1,72% | 1.800,00 |
| 16.06.2025 | 1,93 | 1,98 | 1,93 | 1,98 | 10,60% | 648,00 |
| 13.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,86% | - |
| 12.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -5,49% | - |
| 11.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,01% | - |
| 10.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -9,04% | - |
| 09.06.2025 | 2,07 | 2,19 | 2,07 | 2,19 | 3,20% | 35,00 |
| 06.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,33% | 150,00 |
| 05.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -1,07% | - |
| 04.06.2025 | 2,03 | 2,15 | 2,03 | 2,15 | 1,03% | 1.000,00 |
| 03.06.2025 | 2,12 | 2,26 | 2,02 | 2,13 | -2,61% | 9.546,00 |
| 02.06.2025 | 1,93 | 2,19 | 1,93 | 2,19 | 12,85% | 6.020,00 |
| 30.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,62% | - |
| 29.05.2025 | 1,98 | 2,13 | 1,93 | 1,93 | -3,17% | 51,00 |
| 28.05.2025 | 1,84 | 1,99 | 1,84 | 1,99 | -3,31% | 10,00 |
| 27.05.2025 | 1,75 | 2,06 | 1,75 | 2,06 | 8,26% | 100,00 |
| 26.05.2025 | 1,75 | 1,90 | 1,70 | 1,90 | 3,60% | 4.608,00 |
| 23.05.2025 | 1,69 | 1,84 | 1,69 | 1,83 | 4,20% | 85,00 |
| 22.05.2025 | 1,66 | 1,77 | 1,66 | 1,76 | -8,48% | 2.581,00 |
| 21.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 4,80% | 1.000,00 |
| 20.05.2025 | 1,60 | 1,84 | 1,60 | 1,84 | 18,08% | 120,00 |
| 19.05.2025 | 1,44 | 1,55 | 1,44 | 1,55 | 0,26% | 1.555,00 |
| 16.05.2025 | 1,43 | 1,58 | 1,43 | 1,55 | 23,90% | 7.500,00 |
| 15.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,13% | - |
| 14.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,85% | - |
| 13.05.2025 | 1,27 | 1,36 | 1,27 | 1,30 | 6,56% | 141,00 |
| 12.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -4,54% | - |
| 09.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 5,97% | 30,00 |
| 08.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,42% | - |
| 07.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,73% | - |
| 06.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,31% | - |
| 05.05.2025 | 1,24 | 1,33 | 1,24 | 1,27 | -1,40% | 190,00 |
| 02.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,72% | - |
| 30.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 29.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -6,60% | - |
| 28.04.2025 | 1,26 | 1,35 | 1,26 | 1,35 | 5,64% | 350,00 |
| 25.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,89% | - |
| 24.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,01% | - |
| 23.04.2025 | 1,27 | 1,37 | 1,27 | 1,37 | 12,20% | 500,00 |
| 22.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,49% | - |
| 17.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 9,46% | - |
| 16.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,96% | - |
| 15.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 10,47% | - |
| 14.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 5,68% | - |
| 11.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -10,75% | - |
| 10.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 10,75% | - |
| 09.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -9,86% | - |
| 08.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,35% | - |
| 07.04.2025 | 1,05 | 1,15 | 1,05 | 1,15 | -1,12% | 50,00 |
| 04.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,43% | - |
| 03.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,53% | - |
| 02.04.2025 | 1,11 | 1,22 | 1,11 | 1,22 | -6,64% | 200,00 |
| 01.04.2025 | 1,24 | 1,31 | 1,24 | 1,31 | -1,28% | 320,00 |
| 31.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -6,35% | - |
| 28.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 6,46% | - |
| 27.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -8,27% | - |
| 26.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,49% | - |
| 25.03.2025 | 1,38 | 1,59 | 1,38 | 1,49 | 13,41% | 1.990,00 |
| 24.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 5,81% | - |
| 21.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -8,28% | - |
| 20.03.2025 | 1,22 | 1,35 | 1,22 | 1,35 | 11,74% | 1.890,00 |
| 19.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,87% | - |
| 18.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,85% | - |
| 17.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,53% | - |
| 14.03.2025 | 1,23 | 1,26 | 1,23 | 1,26 | -0,24% | 9,00 |
| 13.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,01% | - |
| 12.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | - |
| 11.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,36% | - |
| 10.03.2025 | 1,36 | 1,36 | 1,24 | 1,24 | -13,18% | 4.025,00 |
| 07.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,49% | - |
| 06.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,65% | - |
| 05.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 3,00% | - |
| 04.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -13,53% | 400,00 |
| 03.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 28.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,42% | - |
| 27.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 4,62% | - |
| 26.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -16,32% | - |
| 25.02.2025 | 1,71 | 1,89 | 1,71 | 1,89 | 13,67% | 400,00 |
| 24.02.2025 | 1,98 | 1,98 | 1,66 | 1,66 | -13,99% | 3.200,00 |
| 21.02.2025 | 1,92 | 1,93 | 1,92 | 1,93 | -3,50% | 1.750,00 |
| 20.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 4,44% | - |
| 19.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,26% | - |
| 18.02.2025 | 2,13 | 2,13 | 1,92 | 1,92 | -9,43% | 2.500,00 |
| 17.02.2025 | 2,17 | 2,17 | 2,12 | 2,12 | -9,83% | 692,00 |
| 14.02.2025 | 2,09 | 2,38 | 2,09 | 2,35 | 20,50% | 800,00 |
| 13.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -9,26% | - |
| 12.02.2025 | 2,04 | 2,15 | 2,04 | 2,15 | -1,24% | 500,00 |
| 11.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 8,69% | - |
| 10.02.2025 | 2,02 | 2,02 | 2,00 | 2,00 | 3,94% | 237,00 |
| 07.02.2025 | 1,99 | 2,14 | 1,93 | 1,93 | -10,75% | 1.025,00 |
| 06.02.2025 | 2,25 | 2,48 | 1,99 | 2,16 | 5,89% | 2.500,00 |
| 05.02.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -3,09% | 1.000,00 |
| 04.02.2025 | 1,82 | 2,10 | 1,82 | 2,10 | 26,06% | 854,00 |
| 03.02.2025 | 1,48 | 1,67 | 1,45 | 1,67 | 9,66% | 1.540,00 |
| 31.01.2025 | 1,51 | 1,59 | 1,51 | 1,52 | 4,25% | 1.921,00 |
| 30.01.2025 | 1,43 | 1,53 | 1,43 | 1,46 | 3,55% | 3.450,00 |
| 29.01.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 2,47% | 700,00 |
| 28.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -7,09% | 1.400,00 |
| 27.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,53% | - |
| 24.01.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 5,03% | 1.500,00 |