2,274€
1,97%
Echtzeit-Aktienkurs atai Life Sciences B.V.
Bid:
Ask:
Aktienkurse zur atai Life Sciences B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 2,29 | 2,35 | 2,22 | 2,28 | 2,35% | 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 |
| 14.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,11% | 2.716,00 |
| 13.05.2025 | 1,32 | 1,32 | 1,23 | 1,26 | -3,73% | 2.811,00 |
| 12.05.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 3,88% | 2.374,00 |
| 09.05.2025 | 1,30 | 1,33 | 1,25 | 1,26 | -0,47% | 15.995,00 |
| 08.05.2025 | 1,25 | 1,27 | 1,19 | 1,27 | 2,75% | 12.857,00 |
| 07.05.2025 | 1,19 | 1,25 | 1,18 | 1,24 | 0,82% | 7.084,00 |
| 06.05.2025 | 1,27 | 1,28 | 1,23 | 1,23 | -7,33% | 2.500,00 |
| 05.05.2025 | 1,33 | 1,33 | 1,29 | 1,32 | 0,00% | 3.203,00 |
| 02.05.2025 | 1,32 | 1,36 | 1,27 | 1,32 | -0,97% | 7.202,00 |
| 30.04.2025 | 1,24 | 1,34 | 1,24 | 1,34 | 8,09% | 24.781,00 |
| 29.04.2025 | 1,26 | 1,29 | 1,24 | 1,24 | -2,06% | 7.066,00 |
| 28.04.2025 | 1,31 | 1,32 | 1,26 | 1,26 | -2,92% | 22.156,00 |
| 25.04.2025 | 1,38 | 1,43 | 1,30 | 1,30 | -4,97% | 8.278,00 |
| 24.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | 2.500,00 |
| 23.04.2025 | 1,32 | 1,37 | 1,25 | 1,37 | 6,11% | 4.418,00 |
| 22.04.2025 | 1,26 | 1,30 | 1,22 | 1,29 | -2,93% | 6.593,00 |
| 17.04.2025 | 1,20 | 1,33 | 1,20 | 1,33 | 8,73% | 3.879,00 |
| 16.04.2025 | 1,25 | 1,25 | 1,17 | 1,23 | -1,84% | 7.652,00 |
| 15.04.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 4,61% | 6.276,00 |
| 14.04.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 3,92% | 3.610,00 |
| 11.04.2025 | 1,09 | 1,15 | 1,04 | 1,15 | 6,78% | 9.961,00 |
| 10.04.2025 | 1,19 | 1,19 | 1,05 | 1,08 | -11,66% | - |
| 09.04.2025 | 1,04 | 1,22 | 1,04 | 1,22 | 10,23% | 7.220,00 |
| 08.04.2025 | 1,13 | 1,22 | 1,11 | 1,11 | -5,15% | 14.590,00 |
| 07.04.2025 | 1,25 | 1,25 | 1,00 | 1,17 | 3,19% | 72.962,00 |
| 04.04.2025 | 1,21 | 1,21 | 1,13 | 1,13 | -11,45% | 21.844,00 |
| 03.04.2025 | 1,30 | 1,30 | 1,20 | 1,28 | -2,82% | 1.373,00 |
| 02.04.2025 | 1,17 | 1,31 | 1,13 | 1,31 | 17,04% | 6.206,00 |
| 01.04.2025 | 1,28 | 1,30 | 1,12 | 1,12 | -11,31% | 90.661,00 |
| 31.03.2025 | 1,38 | 1,42 | 1,26 | 1,26 | -5,32% | 34.139,00 |
| 28.03.2025 | 1,42 | 1,47 | 1,34 | 1,34 | -8,94% | 8.893,00 |
| 27.03.2025 | 1,38 | 1,48 | 1,33 | 1,47 | 7,79% | 4.660,00 |
| 26.03.2025 | 1,49 | 1,50 | 1,36 | 1,36 | -5,95% | 8.099,00 |
| 25.03.2025 | 1,50 | 1,53 | 1,43 | 1,45 | 1,12% | 27.040,00 |
| 24.03.2025 | 1,36 | 1,44 | 1,32 | 1,43 | 12,42% | 11.072,00 |
| 21.03.2025 | 1,28 | 1,33 | 1,25 | 1,27 | 2,58% | 3.687,00 |
| 20.03.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -3,16% | 5.782,00 |
| 19.03.2025 | 1,33 | 1,33 | 1,27 | 1,28 | -0,66% | 2.900,00 |
| 18.03.2025 | 1,32 | 1,36 | 1,26 | 1,29 | -2,72% | 12.234,00 |
| 17.03.2025 | 1,38 | 1,45 | 1,31 | 1,33 | -2,93% | 25.393,00 |
| 14.03.2025 | 1,31 | 1,37 | 1,27 | 1,37 | 7,65% | 3.671,00 |
| 13.03.2025 | 1,36 | 1,36 | 1,27 | 1,27 | -5,02% | 28.895,00 |
| 12.03.2025 | 1,31 | 1,36 | 1,26 | 1,34 | 5,12% | 19.884,00 |
| 11.03.2025 | 1,30 | 1,35 | 1,23 | 1,27 | -2,31% | 23.751,00 |
| 10.03.2025 | 1,37 | 1,40 | 1,30 | 1,30 | -9,09% | 102.865,00 |
| 07.03.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -1,79% | 2.203,00 |
| 06.03.2025 | 1,57 | 1,57 | 1,46 | 1,46 | -1,09% | 1.400,00 |
| 05.03.2025 | 1,43 | 1,50 | 1,43 | 1,47 | -3,41% | 648,00 |
| 04.03.2025 | 1,40 | 1,52 | 1,32 | 1,52 | 5,10% | 32.696,00 |
| 03.03.2025 | 1,62 | 1,73 | 1,45 | 1,45 | -10,27% | 42.267,00 |
| 28.02.2025 | 1,64 | 1,65 | 1,53 | 1,62 | -2,06% | 8.130,00 |
| 27.02.2025 | 1,69 | 1,77 | 1,65 | 1,65 | -2,08% | 27.795,00 |
| 26.02.2025 | 1,61 | 1,73 | 1,61 | 1,69 | 3,37% | 72.825,00 |
| 25.02.2025 | 1,71 | 1,76 | 1,61 | 1,63 | -6,32% | 74.690,00 |
| 24.02.2025 | 1,93 | 1,99 | 1,71 | 1,74 | -6,70% | 48.588,00 |
| 21.02.2025 | 1,95 | 2,06 | 1,87 | 1,87 | -4,55% | 12.058,00 |
| 20.02.2025 | 2,04 | 2,04 | 1,95 | 1,95 | 2,25% | 1.830,00 |
| 19.02.2025 | 1,92 | 2,06 | 1,88 | 1,91 | 0,58% | 19.341,00 |
| 18.02.2025 | 2,29 | 2,31 | 1,90 | 1,90 | -10,38% | 59.618,00 |
| 17.02.2025 | 2,26 | 2,26 | 2,00 | 2,12 | -6,24% | 2.012,00 |