3,659€
-2,93%
Echtzeit-Aktienkurs Atai Beckley N.V.
Bid:
Ask:
Aktienkurse zur Atai Beckley N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,70 | 3,92 | 3,70 | 3,71 | -0,91% | 8.482,00 |
| 11.12.2025 | 3,70 | 3,78 | 3,70 | 3,74 | 0,05% | 3.583,00 |
| 10.12.2025 | 3,85 | 3,85 | 3,71 | 3,74 | -1,58% | 4.306,00 |
| 09.12.2025 | 3,78 | 3,88 | 3,78 | 3,80 | 1,01% | 54.132,00 |
| 08.12.2025 | 3,72 | 3,84 | 3,69 | 3,76 | 1,98% | 31.856,00 |
| 05.12.2025 | 3,86 | 3,92 | 3,69 | 3,69 | -1,60% | 4.512,00 |
| 04.12.2025 | 3,47 | 3,89 | 3,41 | 3,75 | 7,58% | 13.480,00 |
| 03.12.2025 | 3,28 | 3,49 | 3,28 | 3,48 | 4,72% | 9.208,00 |
| 02.12.2025 | 3,34 | 3,37 | 3,26 | 3,33 | 0,21% | 4.886,00 |
| 01.12.2025 | 3,34 | 3,38 | 3,22 | 3,32 | -1,98% | 11.650,00 |
| 28.11.2025 | 3,46 | 3,46 | 3,22 | 3,39 | 2,70% | 7.829,00 |
| 27.11.2025 | 3,31 | 3,31 | 3,19 | 3,30 | 1,13% | 2.891,00 |
| 26.11.2025 | 3,19 | 3,27 | 3,19 | 3,26 | 2,68% | 17.939,00 |
| 25.11.2025 | 3,39 | 3,39 | 3,11 | 3,18 | -3,79% | 15.778,00 |
| 24.11.2025 | 3,35 | 3,45 | 3,30 | 3,30 | -0,42% | 15.028,00 |
| 21.11.2025 | 3,13 | 3,33 | 3,05 | 3,31 | 4,58% | 45.697,00 |
| 20.11.2025 | 3,39 | 3,55 | 3,17 | 3,17 | -5,23% | 27.014,00 |
| 19.11.2025 | 3,40 | 3,53 | 3,28 | 3,34 | -1,07% | 31.735,00 |
| 18.11.2025 | 3,37 | 3,40 | 3,24 | 3,38 | -1,23% | 58.258,00 |
| 17.11.2025 | 3,55 | 3,65 | 3,34 | 3,42 | -0,81% | 28.139,00 |
| 14.11.2025 | 3,54 | 3,57 | 3,25 | 3,45 | -2,54% | 61.027,00 |
| 13.11.2025 | 3,79 | 3,85 | 3,46 | 3,54 | -5,37% | 42.063,00 |
| 12.11.2025 | 3,90 | 3,98 | 3,63 | 3,74 | -2,53% | 8.242,00 |
| 11.11.2025 | 3,77 | 3,90 | 3,66 | 3,84 | 1,88% | 11.442,00 |
| 10.11.2025 | 4,20 | 4,24 | 3,75 | 3,77 | 1,18% | 18.224,00 |
| 07.11.2025 | 3,74 | 3,83 | 3,63 | 3,72 | -1,01% | 34.420,00 |
| 06.11.2025 | 4,05 | 4,10 | 3,66 | 3,76 | -3,49% | 96.079,00 |
| 05.11.2025 | 4,70 | 4,70 | 3,90 | 3,90 | -14,76% | 31.498,00 |
| 04.11.2025 | 4,70 | 4,82 | 4,44 | 4,57 | -1,95% | 27.118,00 |
| 03.11.2025 | 5,14 | 5,20 | 4,59 | 4,66 | -6,74% | 31.336,00 |
| 31.10.2025 | 5,03 | 5,13 | 4,90 | 5,00 | 0,00% | 20.894,00 |
| 30.10.2025 | 5,00 | 5,10 | 4,92 | 5,00 | -0,48% | 3.361,00 |
| 29.10.2025 | 5,13 | 5,20 | 4,96 | 5,02 | -1,72% | 7.445,00 |
| 28.10.2025 | 5,38 | 5,48 | 5,01 | 5,11 | -4,66% | 14.584,00 |
| 27.10.2025 | 5,04 | 5,37 | 4,96 | 5,36 | 6,18% | 11.942,00 |
| 24.10.2025 | 4,90 | 5,15 | 4,82 | 5,05 | 5,30% | 10.585,00 |
| 23.10.2025 | 4,97 | 5,10 | 4,80 | 4,80 | -2,22% | 22.043,00 |
| 22.10.2025 | 5,06 | 5,36 | 4,75 | 4,91 | -3,37% | 28.107,00 |
| 21.10.2025 | 5,60 | 5,88 | 5,08 | 5,08 | -7,71% | 33.361,00 |
| 20.10.2025 | 5,80 | 6,03 | 5,40 | 5,50 | -0,29% | 86.421,00 |
| 17.10.2025 | 4,88 | 5,58 | 4,46 | 5,52 | 16,18% | 33.642,00 |
| 16.10.2025 | 5,11 | 5,32 | 4,70 | 4,75 | -7,48% | 19.244,00 |
| 15.10.2025 | 5,21 | 5,50 | 5,02 | 5,13 | -0,16% | 33.849,00 |
| 14.10.2025 | 4,77 | 5,35 | 4,64 | 5,14 | 10,56% | 132.037,00 |
| 13.10.2025 | 4,26 | 4,74 | 4,00 | 4,65 | 5,66% | 33.293,00 |
| 10.10.2025 | 4,80 | 4,85 | 4,37 | 4,40 | -4,93% | 21.127,00 |
| 09.10.2025 | 4,86 | 5,00 | 4,63 | 4,63 | -1,55% | 32.963,00 |
| 08.10.2025 | 4,85 | 4,85 | 4,69 | 4,70 | -1,71% | 8.362,00 |
| 07.10.2025 | 4,65 | 4,81 | 4,61 | 4,78 | 2,22% | 37.946,00 |
| 06.10.2025 | 4,53 | 4,68 | 4,44 | 4,68 | 5,38% | 18.501,00 |
| 03.10.2025 | 4,43 | 4,70 | 4,08 | 4,44 | 2,26% | 34.159,00 |
| 02.10.2025 | 4,49 | 4,49 | 4,30 | 4,34 | -3,90% | 14.386,00 |
| 01.10.2025 | 4,62 | 4,73 | 4,39 | 4,52 | 0,76% | 29.311,00 |
| 30.09.2025 | 4,84 | 4,84 | 3,53 | 4,48 | -1,47% | 74.637,00 |
| 29.09.2025 | 4,55 | 4,71 | 4,50 | 4,55 | 0,93% | 13.725,00 |
| 26.09.2025 | 4,44 | 4,58 | 4,41 | 4,51 | 0,62% | 33.811,00 |
| 25.09.2025 | 4,71 | 4,91 | 4,31 | 4,48 | -3,36% | 36.172,00 |
| 24.09.2025 | 4,83 | 5,50 | 4,57 | 4,64 | -2,11% | 72.323,00 |
| 23.09.2025 | 4,21 | 4,86 | 4,14 | 4,74 | 14,64% | 73.785,00 |
| 22.09.2025 | 4,29 | 4,29 | 4,12 | 4,13 | -2,43% | 37.636,00 |
| 19.09.2025 | 3,98 | 4,31 | 3,98 | 4,24 | 2,22% | 14.318,00 |
| 18.09.2025 | 3,89 | 4,28 | 3,89 | 4,14 | 5,07% | 25.160,00 |
| 17.09.2025 | 3,87 | 4,03 | 3,87 | 3,94 | 2,20% | 3.771,00 |
| 16.09.2025 | 3,99 | 3,99 | 3,85 | 3,86 | -1,08% | 4.524,00 |
| 15.09.2025 | 3,90 | 4,04 | 3,82 | 3,90 | -1,59% | 17.396,00 |
| 12.09.2025 | 3,88 | 3,99 | 3,80 | 3,96 | 1,23% | 8.317,00 |
| 11.09.2025 | 4,10 | 4,11 | 3,83 | 3,92 | -3,40% | 10.098,00 |
| 10.09.2025 | 4,15 | 4,27 | 4,00 | 4,05 | -1,80% | 3.292,00 |
| 09.09.2025 | 3,83 | 4,16 | 3,79 | 4,13 | 6,72% | 26.068,00 |
| 08.09.2025 | 3,92 | 3,97 | 3,79 | 3,87 | 1,24% | 29.996,00 |
| 05.09.2025 | 3,92 | 4,00 | 3,79 | 3,82 | -0,88% | 17.976,00 |
| 04.09.2025 | 3,84 | 3,94 | 3,69 | 3,85 | -0,44% | 24.720,00 |
| 03.09.2025 | 4,06 | 4,14 | 3,83 | 3,87 | -2,40% | 13.325,00 |
| 02.09.2025 | 4,15 | 4,20 | 3,83 | 3,97 | -0,38% | 27.438,00 |
| 01.09.2025 | 3,96 | 4,15 | 3,95 | 3,98 | 1,82% | 12.300,00 |
| 29.08.2025 | 3,99 | 4,03 | 3,85 | 3,91 | -2,03% | 12.104,00 |
| 28.08.2025 | 3,95 | 4,20 | 3,95 | 3,99 | 0,43% | 44.056,00 |
| 27.08.2025 | 4,20 | 4,20 | 3,95 | 3,97 | -4,31% | 32.109,00 |
| 26.08.2025 | 4,20 | 4,25 | 3,86 | 4,15 | -0,07% | 36.233,00 |
| 25.08.2025 | 4,00 | 4,55 | 3,85 | 4,16 | 6,51% | 47.315,00 |
| 22.08.2025 | 3,76 | 4,00 | 3,76 | 3,90 | 3,36% | 12.840,00 |
| 21.08.2025 | 3,40 | 3,87 | 3,31 | 3,78 | 11,09% | 26.535,00 |
| 20.08.2025 | 3,33 | 3,40 | 3,28 | 3,40 | -1,74% | 11.618,00 |
| 19.08.2025 | 3,59 | 3,64 | 3,46 | 3,46 | -2,12% | 4.345,00 |
| 18.08.2025 | 3,37 | 3,60 | 3,29 | 3,53 | 7,91% | 11.393,00 |
| 15.08.2025 | 3,32 | 3,39 | 3,09 | 3,27 | -5,35% | 16.006,00 |
| 14.08.2025 | 3,63 | 3,63 | 3,30 | 3,46 | -0,80% | 9.865,00 |
| 13.08.2025 | 3,61 | 3,63 | 3,41 | 3,49 | -0,49% | 17.851,00 |
| 12.08.2025 | 3,33 | 3,58 | 3,33 | 3,50 | 4,29% | 22.545,00 |
| 11.08.2025 | 3,60 | 3,73 | 3,22 | 3,36 | -4,49% | 31.108,00 |
| 08.08.2025 | 3,70 | 3,71 | 3,50 | 3,52 | -2,30% | 7.403,00 |
| 07.08.2025 | 3,65 | 3,71 | 3,50 | 3,60 | 1,15% | 10.824,00 |
| 06.08.2025 | 3,60 | 3,60 | 3,27 | 3,56 | -0,56% | 75.116,00 |
| 05.08.2025 | 3,70 | 3,81 | 3,52 | 3,58 | -3,27% | 13.619,00 |
| 04.08.2025 | 3,80 | 3,84 | 3,50 | 3,70 | 2,98% | 77.743,00 |
| 01.08.2025 | 3,64 | 4,10 | 3,32 | 3,59 | 0,81% | 87.392,00 |
| 31.07.2025 | 3,33 | 3,72 | 3,10 | 3,57 | 18,44% | 139.532,00 |
| 30.07.2025 | 2,92 | 3,08 | 2,86 | 3,01 | 6,21% | 7.049,00 |
| 29.07.2025 | 2,90 | 3,24 | 2,83 | 2,83 | -1,22% | 33.969,00 |
| 28.07.2025 | 2,65 | 2,89 | 2,39 | 2,87 | -3,72% | 102.435,00 |