2,290€
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 |
|---|---|---|---|---|---|---|
| 09.07.2025 | 2,32 | 2,35 | 2,24 | 2,28 | 1,20% | 650,00 |
| 08.07.2025 | 2,35 | 2,43 | 2,23 | 2,25 | -4,71% | 9.384,00 |
| 07.07.2025 | 2,33 | 2,54 | 2,28 | 2,36 | 1,35% | 678,00 |
| 04.07.2025 | 2,35 | 2,41 | 2,26 | 2,33 | -1,06% | 1.500,00 |
| 03.07.2025 | 2,32 | 2,46 | 2,24 | 2,35 | 1,14% | 7.500,00 |
| 02.07.2025 | 2,27 | 2,52 | 2,26 | 2,33 | 1,75% | 50,00 |
| 01.07.2025 | 1,85 | 2,44 | 1,75 | 2,29 | 22,64% | - |
| 30.06.2025 | 1,88 | 1,93 | 1,84 | 1,86 | -0,61% | - |
| 27.06.2025 | 1,91 | 1,95 | 1,84 | 1,88 | -1,03% | - |
| 26.06.2025 | 1,87 | 1,91 | 1,86 | 1,90 | 1,09% | - |
| 25.06.2025 | 1,81 | 1,92 | 1,78 | 1,87 | 2,94% | - |
| 24.06.2025 | 1,82 | 1,92 | 1,73 | 1,82 | 4,12% | 250,00 |
| 23.06.2025 | 2,14 | 2,17 | 1,75 | 1,75 | -18,95% | 23.851,00 |
| 20.06.2025 | 2,07 | 2,18 | 1,91 | 2,16 | 4,00% | 1.200,00 |
| 19.06.2025 | 2,06 | 2,08 | 2,03 | 2,08 | 1,97% | 1.420,00 |
| 18.06.2025 | 1,90 | 2,15 | 1,90 | 2,04 | 5,01% | 8.308,00 |
| 17.06.2025 | 1,93 | 1,97 | 1,90 | 1,94 | 0,21% | - |
| 16.06.2025 | 1,83 | 1,94 | 1,83 | 1,93 | 5,63% | 9.114,00 |
| 13.06.2025 | 1,89 | 1,91 | 1,81 | 1,83 | -3,02% | 1.700,00 |
| 12.06.2025 | 1,95 | 1,97 | 1,88 | 1,89 | -3,03% | 6.530,00 |
| 11.06.2025 | 1,97 | 2,04 | 1,92 | 1,95 | -1,34% | - |
| 10.06.2025 | 1,99 | 2,09 | 1,96 | 1,97 | -1,35% | - |
| 09.06.2025 | 2,11 | 2,48 | 1,93 | 2,00 | -5,19% | 3.260,00 |
| 06.06.2025 | 2,16 | 2,23 | 2,08 | 2,11 | -2,09% | 9.591,00 |
| 05.06.2025 | 2,19 | 2,22 | 2,05 | 2,16 | -0,23% | 11.556,00 |
| 04.06.2025 | 2,07 | 2,24 | 1,89 | 2,16 | 4,25% | 7.185,00 |
| 03.06.2025 | 2,18 | 2,22 | 2,05 | 2,07 | -4,60% | 3.000,00 |
| 02.06.2025 | 2,04 | 2,43 | 1,90 | 2,17 | 7,10% | 8.292,00 |
| 30.05.2025 | 2,04 | 2,09 | 1,93 | 2,03 | 0,02% | - |
| 29.05.2025 | 2,06 | 2,14 | 1,98 | 2,03 | -0,71% | 1.252,00 |
| 28.05.2025 | 1,92 | 2,08 | 1,91 | 2,04 | 4,93% | 6.858,00 |
| 27.05.2025 | 1,86 | 1,99 | 1,81 | 1,95 | 4,71% | - |
| 26.05.2025 | 1,81 | 1,89 | 1,74 | 1,86 | 2,74% | - |
| 23.05.2025 | 1,82 | 1,82 | 1,71 | 1,81 | 0,72% | 60,00 |
| 22.05.2025 | 1,68 | 1,84 | 1,67 | 1,80 | 6,15% | - |
| 21.05.2025 | 1,83 | 1,88 | 1,66 | 1,69 | -7,59% | - |
| 20.05.2025 | 1,62 | 1,89 | 1,48 | 1,83 | 11,54% | 9.000,00 |
| 19.05.2025 | 1,48 | 1,64 | 1,40 | 1,64 | 10,54% | - |
| 16.05.2025 | 1,43 | 1,58 | 1,40 | 1,49 | 3,48% | 2.200,00 |
| 15.05.2025 | 1,28 | 1,45 | 1,25 | 1,44 | 12,46% | 4.711,00 |
| 14.05.2025 | 1,26 | 1,30 | 1,24 | 1,28 | 1,96% | - |
| 13.05.2025 | 1,29 | 1,33 | 1,23 | 1,25 | -3,95% | - |
| 12.05.2025 | 1,25 | 1,34 | 1,24 | 1,30 | 5,85% | - |
| 09.05.2025 | 1,24 | 1,33 | 1,23 | 1,23 | -0,97% | 1.000,00 |
| 08.05.2025 | 1,23 | 1,27 | 1,15 | 1,24 | 0,73% | 4.500,00 |
| 07.05.2025 | 1,21 | 1,25 | 1,20 | 1,23 | 2,07% | 9.000,00 |
| 06.05.2025 | 1,30 | 1,32 | 1,20 | 1,21 | -6,64% | - |
| 05.05.2025 | 1,32 | 1,33 | 1,28 | 1,30 | -2,70% | - |
| 02.05.2025 | 1,32 | 1,36 | 1,30 | 1,33 | 0,83% | - |
| 30.04.2025 | 1,26 | 1,36 | 1,23 | 1,32 | 6,19% | - |
| 29.04.2025 | 1,30 | 1,30 | 1,22 | 1,24 | -2,43% | 1.000,00 |
| 28.04.2025 | 1,28 | 1,32 | 1,26 | 1,27 | -1,24% | 5.000,00 |
| 25.04.2025 | 1,32 | 1,41 | 1,26 | 1,29 | -3,66% | 11.050,00 |
| 24.04.2025 | 1,34 | 1,37 | 1,31 | 1,34 | -0,59% | 5.500,00 |
| 23.04.2025 | 1,28 | 1,38 | 1,26 | 1,35 | 4,99% | 15.700,00 |
| 22.04.2025 | 1,29 | 1,31 | 1,23 | 1,28 | -1,08% | 4.550,00 |
| 17.04.2025 | 1,24 | 1,32 | 1,20 | 1,30 | 3,84% | 5.000,00 |
| 16.04.2025 | 1,23 | 1,25 | 1,18 | 1,25 | 0,97% | 100,00 |
| 15.04.2025 | 1,22 | 1,27 | 1,20 | 1,24 | 1,39% | - |
| 14.04.2025 | 1,14 | 1,22 | 1,13 | 1,22 | 7,68% | - |
| 11.04.2025 | 1,08 | 1,17 | 1,04 | 1,13 | 5,30% | - |
| 10.04.2025 | 1,19 | 1,21 | 1,05 | 1,08 | -9,77% | 1.190,00 |
| 09.04.2025 | 1,10 | 1,21 | 1,04 | 1,19 | 7,53% | 6.363,00 |
| 08.04.2025 | 1,19 | 1,26 | 1,09 | 1,11 | -5,01% | 550,00 |
| 07.04.2025 | 1,20 | 1,24 | 1,04 | 1,17 | -2,06% | 7.855,00 |
| 04.04.2025 | 1,19 | 1,22 | 1,14 | 1,19 | -0,83% | 500,00 |
| 03.04.2025 | 1,36 | 1,36 | 1,20 | 1,20 | -10,70% | - |
| 02.04.2025 | 1,15 | 1,36 | 1,15 | 1,35 | 18,49% | 2.000,00 |
| 01.04.2025 | 1,26 | 1,28 | 1,14 | 1,14 | -16,13% | 1.156,00 |
| 27.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,20% | - |
| 26.03.2025 | 1,47 | 1,53 | 1,33 | 1,37 | -5,45% | 6.350,00 |
| 25.03.2025 | 1,56 | 1,56 | 1,39 | 1,45 | 0,07% | 7.000,00 |
| 24.03.2025 | 1,34 | 1,45 | 1,33 | 1,45 | 8,42% | - |
| 21.03.2025 | 1,27 | 1,35 | 1,23 | 1,34 | 7,09% | - |
| 20.03.2025 | 1,30 | 1,37 | 1,23 | 1,25 | -2,50% | 4.000,00 |
| 19.03.2025 | 1,27 | 1,31 | 1,24 | 1,28 | -0,31% | 2.000,00 |
| 18.03.2025 | 1,34 | 1,36 | 1,24 | 1,28 | -3,93% | 10.000,00 |
| 17.03.2025 | 1,37 | 1,45 | 1,28 | 1,34 | -1,73% | 16.124,00 |
| 14.03.2025 | 1,28 | 1,39 | 1,28 | 1,36 | 5,43% | - |
| 13.03.2025 | 1,34 | 1,37 | 1,26 | 1,29 | -3,48% | 100,00 |
| 12.03.2025 | 1,29 | 1,39 | 1,26 | 1,34 | 2,81% | 20.000,00 |
| 11.03.2025 | 1,28 | 1,33 | 1,21 | 1,30 | -0,46% | 700,00 |
| 10.03.2025 | 1,40 | 1,42 | 1,29 | 1,31 | -6,51% | 200,00 |
| 07.03.2025 | 1,46 | 1,49 | 1,36 | 1,40 | -4,32% | - |
| 06.03.2025 | 1,47 | 1,55 | 1,42 | 1,46 | -1,82% | - |
| 05.03.2025 | 1,47 | 1,52 | 1,44 | 1,49 | 1,43% | - |
| 04.03.2025 | 1,44 | 1,55 | 1,32 | 1,47 | 2,09% | 253,00 |
| 03.03.2025 | 1,66 | 1,73 | 1,43 | 1,44 | -13,13% | 270,00 |
| 28.02.2025 | 1,61 | 1,68 | 1,53 | 1,65 | 3,90% | 1.100,00 |
| 27.02.2025 | 1,66 | 1,78 | 1,58 | 1,59 | -3,87% | 30.000,00 |
| 26.02.2025 | 1,64 | 1,76 | 1,58 | 1,66 | 0,85% | - |
| 25.02.2025 | 1,76 | 1,77 | 1,59 | 1,64 | -4,87% | 8.120,00 |
| 24.02.2025 | 1,90 | 1,97 | 1,70 | 1,73 | -9,11% | - |
| 21.02.2025 | 1,95 | 2,05 | 1,89 | 1,90 | -2,54% | 2.500,00 |
| 20.02.2025 | 1,96 | 2,11 | 1,89 | 1,95 | -1,19% | - |
| 19.02.2025 | 1,99 | 2,06 | 1,88 | 1,97 | 0,20% | 900,00 |
| 18.02.2025 | 2,19 | 2,28 | 1,86 | 1,97 | -10,06% | 1.575,00 |
| 17.02.2025 | 2,23 | 2,24 | 2,01 | 2,19 | -0,46% | 2.880,00 |
| 14.02.2025 | 2,18 | 2,34 | 2,15 | 2,20 | 1,01% | 3.605,00 |
| 13.02.2025 | 2,02 | 2,26 | 1,93 | 2,18 | -10,86% | 7.849,00 |