4,434€
-1,87%
Echtzeit-Aktienkurs atai Life Sciences B.V.
Bid:
Ask:
Aktienkurse zur atai Life Sciences B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 3,15 | 3,23 | 2,96 | 2,98 | -6,96% | 78.795,00 |
| 24.07.2025 | 3,28 | 3,42 | 3,17 | 3,20 | -1,48% | 122.574,00 |
| 23.07.2025 | 2,93 | 3,33 | 2,82 | 3,25 | 7,47% | 115.552,00 |
| 22.07.2025 | 3,05 | 3,18 | 2,89 | 3,03 | -0,13% | 37.470,00 |
| 21.07.2025 | 2,97 | 3,16 | 2,86 | 3,03 | 8,92% | 191.834,00 |
| 18.07.2025 | 2,43 | 2,86 | 2,39 | 2,78 | 17,39% | 91.145,00 |
| 17.07.2025 | 2,35 | 2,43 | 2,31 | 2,37 | 3,00% | 28.486,00 |
| 16.07.2025 | 2,31 | 2,33 | 2,22 | 2,30 | 2,45% | 54.896,00 |
| 15.07.2025 | 2,37 | 2,38 | 2,23 | 2,25 | -2,01% | 17.498,00 |
| 14.07.2025 | 2,34 | 2,36 | 2,28 | 2,29 | 1,73% | 24.016,00 |
| 11.07.2025 | 2,38 | 2,39 | 2,21 | 2,25 | -2,55% | 4.989,00 |
| 10.07.2025 | 2,25 | 2,31 | 2,18 | 2,31 | -0,69% | 10.567,00 |
| 09.07.2025 | 2,23 | 2,34 | 2,22 | 2,33 | 4,35% | 9.842,00 |
| 08.07.2025 | 2,40 | 2,47 | 2,23 | 2,23 | -4,29% | 31.370,00 |
| 07.07.2025 | 2,31 | 2,50 | 2,30 | 2,33 | -0,85% | 75.396,00 |
| 04.07.2025 | 2,40 | 2,40 | 2,20 | 2,35 | -1,43% | 13.173,00 |
| 03.07.2025 | 2,35 | 2,48 | 2,25 | 2,38 | 0,97% | 30.671,00 |
| 02.07.2025 | 2,34 | 2,53 | 2,28 | 2,36 | 2,52% | 116.510,00 |
| 01.07.2025 | 1,89 | 2,50 | 1,82 | 2,30 | 23,16% | 325.798,00 |
| 30.06.2025 | 1,87 | 1,89 | 1,87 | 1,87 | -0,48% | 1.803,00 |
| 27.06.2025 | 1,90 | 1,93 | 1,88 | 1,88 | -1,05% | 41.163,00 |
| 26.06.2025 | 1,91 | 1,92 | 1,85 | 1,90 | 2,48% | 40.021,00 |
| 25.06.2025 | 1,85 | 1,95 | 1,84 | 1,85 | 0,54% | 14.323,00 |
| 24.06.2025 | 1,86 | 1,95 | 1,75 | 1,84 | 3,54% | 20.566,00 |
| 23.06.2025 | 2,15 | 2,20 | 1,75 | 1,78 | -17,09% | 61.403,00 |
| 20.06.2025 | 2,05 | 2,15 | 1,90 | 2,15 | 5,71% | 22.482,00 |
| 19.06.2025 | 2,07 | 2,07 | 2,03 | 2,03 | 0,05% | 270,00 |
| 18.06.2025 | 1,96 | 2,15 | 1,96 | 2,03 | 2,84% | 47.939,00 |
| 17.06.2025 | 1,98 | 1,98 | 1,90 | 1,97 | 2,87% | 6.050,00 |
| 16.06.2025 | 1,87 | 1,92 | 1,85 | 1,92 | 5,15% | 17.318,00 |
| 13.06.2025 | 1,85 | 1,89 | 1,77 | 1,83 | -3,49% | 4.864,00 |
| 12.06.2025 | 1,91 | 1,98 | 1,89 | 1,89 | -4,01% | 22.285,00 |
| 11.06.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 0,56% | 1.850,00 |
| 10.06.2025 | 2,04 | 2,08 | 1,96 | 1,96 | -2,78% | 32.146,00 |
| 09.06.2025 | 2,15 | 2,17 | 1,93 | 2,02 | -5,89% | 29.192,00 |
| 06.06.2025 | 2,12 | 2,22 | 2,12 | 2,14 | -1,83% | 25.544,00 |
| 05.06.2025 | 2,13 | 2,18 | 2,06 | 2,18 | -0,32% | 12.724,00 |
| 04.06.2025 | 2,03 | 2,19 | 1,87 | 2,19 | 3,99% | 30.988,00 |
| 03.06.2025 | 2,20 | 2,22 | 2,03 | 2,10 | -2,77% | 15.461,00 |
| 02.06.2025 | 1,99 | 2,37 | 1,95 | 2,16 | 6,23% | 49.912,00 |
| 30.05.2025 | 2,00 | 2,04 | 1,91 | 2,04 | 1,24% | 4.402,00 |
| 29.05.2025 | 2,09 | 2,20 | 1,96 | 2,01 | -1,85% | 16.450,00 |
| 28.05.2025 | 1,97 | 2,09 | 1,92 | 2,05 | 7,27% | 10.372,00 |
| 27.05.2025 | 1,91 | 1,99 | 1,91 | 1,91 | 0,31% | 10.211,00 |
| 26.05.2025 | 1,78 | 1,92 | 1,78 | 1,91 | 7,63% | 5.038,00 |
| 23.05.2025 | 1,83 | 1,83 | 1,76 | 1,77 | -4,07% | 592,00 |
| 22.05.2025 | 1,67 | 1,85 | 1,67 | 1,85 | 11,08% | 12.285,00 |
| 21.05.2025 | 1,79 | 1,83 | 1,66 | 1,66 | -10,75% | 60.890,00 |
| 20.05.2025 | 1,61 | 1,86 | 1,53 | 1,86 | 18,23% | 34.561,00 |
| 19.05.2025 | 1,51 | 1,57 | 1,42 | 1,57 | 4,72% | 16.171,00 |
| 16.05.2025 | 1,48 | 1,58 | 1,41 | 1,50 | 6,60% | 20.504,00 |
| 15.05.2025 | 1,30 | 1,41 | 1,30 | 1,41 | 12,80% | 22.263,00 |