1,941€
2,59%
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 | 1,96 | 1,87 | 1,94 | 0,26% | - |
| 16.06.2025 | 1,84 | 1,94 | 1,83 | 1,93 | 5,86% | 330,00 |
| 13.06.2025 | 1,89 | 1,90 | 1,80 | 1,83 | -3,23% | - |
| 12.06.2025 | 1,94 | 1,96 | 1,87 | 1,89 | -3,03% | - |
| 11.06.2025 | 1,93 | 2,04 | 1,92 | 1,95 | -0,92% | - |
| 10.06.2025 | 1,99 | 2,09 | 1,96 | 1,97 | -1,36% | - |
| 09.06.2025 | 2,11 | 2,21 | 1,93 | 1,99 | -5,99% | - |
| 06.06.2025 | 2,15 | 2,23 | 2,08 | 2,12 | -2,08% | - |
| 05.06.2025 | 2,17 | 2,22 | 2,05 | 2,16 | 0,19% | - |
| 04.06.2025 | 2,03 | 2,24 | 1,90 | 2,16 | 4,70% | 4.500,00 |
| 03.06.2025 | 2,12 | 2,22 | 2,04 | 2,06 | -5,02% | 100,00 |
| 02.06.2025 | 1,98 | 2,45 | 1,87 | 2,17 | 7,37% | 4.352,00 |
| 30.05.2025 | 2,04 | 2,05 | 1,93 | 2,02 | -0,69% | - |
| 29.05.2025 | 2,06 | 2,14 | 1,97 | 2,04 | 0,15% | - |
| 28.05.2025 | 1,93 | 2,10 | 1,91 | 2,03 | 5,01% | - |
| 27.05.2025 | 1,86 | 2,00 | 1,81 | 1,94 | 4,25% | - |
| 26.05.2025 | 1,81 | 1,89 | 1,74 | 1,86 | 2,71% | - |
| 23.05.2025 | 1,79 | 1,82 | 1,70 | 1,81 | 1,23% | 6.000,00 |
| 22.05.2025 | 1,70 | 1,84 | 1,68 | 1,79 | 6,18% | 3.998,00 |
| 21.05.2025 | 1,79 | 1,88 | 1,67 | 1,68 | -7,63% | 4.500,00 |
| 20.05.2025 | 1,60 | 1,89 | 1,48 | 1,82 | 11,57% | 16.731,00 |
| 19.05.2025 | 1,52 | 1,64 | 1,40 | 1,63 | 10,64% | - |
| 16.05.2025 | 1,42 | 1,57 | 1,40 | 1,48 | 2,00% | 3.000,00 |
| 15.05.2025 | 1,28 | 1,45 | 1,25 | 1,45 | 13,40% | - |
| 14.05.2025 | 1,24 | 1,30 | 1,24 | 1,28 | 1,59% | - |
| 13.05.2025 | 1,27 | 1,34 | 1,24 | 1,26 | -2,94% | - |
| 12.05.2025 | 1,24 | 1,34 | 1,24 | 1,29 | 5,12% | - |
| 09.05.2025 | 1,31 | 1,31 | 1,23 | 1,23 | -0,97% | - |
| 08.05.2025 | 1,21 | 1,27 | 1,15 | 1,24 | 0,73% | 3.000,00 |
| 07.05.2025 | 1,22 | 1,25 | 1,20 | 1,23 | 2,07% | - |
| 06.05.2025 | 1,27 | 1,32 | 1,20 | 1,21 | -6,64% | 114.000,00 |
| 05.05.2025 | 1,32 | 1,34 | 1,27 | 1,30 | -2,78% | - |
| 02.05.2025 | 1,30 | 1,40 | 1,30 | 1,33 | 0,91% | - |
| 30.04.2025 | 1,24 | 1,37 | 1,23 | 1,32 | 6,19% | - |
| 29.04.2025 | 1,28 | 1,29 | 1,22 | 1,24 | -2,43% | - |
| 28.04.2025 | 1,29 | 1,31 | 1,26 | 1,27 | -1,24% | - |
| 25.04.2025 | 1,39 | 1,41 | 1,26 | 1,29 | -3,73% | 450,00 |
| 24.04.2025 | 1,34 | 1,37 | 1,31 | 1,34 | -0,45% | - |
| 23.04.2025 | 1,29 | 1,37 | 1,26 | 1,35 | 4,91% | - |
| 22.04.2025 | 1,24 | 1,31 | 1,23 | 1,28 | -1,08% | - |
| 17.04.2025 | 1,25 | 1,32 | 1,19 | 1,30 | 3,68% | - |
| 16.04.2025 | 1,22 | 1,25 | 1,18 | 1,25 | 1,13% | - |
| 15.04.2025 | 1,22 | 1,27 | 1,19 | 1,24 | 1,39% | - |
| 14.04.2025 | 1,14 | 1,23 | 1,14 | 1,22 | 6,83% | - |
| 11.04.2025 | 1,07 | 1,15 | 1,05 | 1,14 | 6,23% | - |
| 10.04.2025 | 1,19 | 1,19 | 1,05 | 1,08 | -9,89% | 250,00 |
| 09.04.2025 | 1,09 | 1,22 | 1,05 | 1,19 | 7,57% | - |
| 08.04.2025 | 1,16 | 1,26 | 1,09 | 1,11 | -5,05% | 1.000,00 |
| 07.04.2025 | 1,14 | 1,20 | 1,04 | 1,17 | -2,10% | - |
| 04.04.2025 | 1,19 | 1,22 | 1,14 | 1,19 | 0,00% | - |
| 03.04.2025 | 1,25 | 1,28 | 1,19 | 1,19 | -12,34% | - |
| 02.04.2025 | 1,15 | 1,36 | 1,15 | 1,36 | 18,86% | - |
| 01.04.2025 | 1,26 | 1,28 | 1,13 | 1,15 | -9,27% | - |
| 31.03.2025 | 1,36 | 1,41 | 1,26 | 1,26 | -8,28% | - |
| 28.03.2025 | 1,42 | 1,45 | 1,35 | 1,38 | -3,64% | - |
| 27.03.2025 | 1,35 | 1,46 | 1,35 | 1,43 | 3,93% | - |
| 26.03.2025 | 1,47 | 1,49 | 1,32 | 1,37 | -7,66% | - |
| 25.03.2025 | 1,53 | 1,56 | 1,39 | 1,49 | 2,83% | - |
| 24.03.2025 | 1,31 | 1,45 | 1,31 | 1,45 | 8,47% | - |
| 21.03.2025 | 1,27 | 1,35 | 1,23 | 1,33 | 6,21% | - |
| 20.03.2025 | 1,28 | 1,37 | 1,23 | 1,26 | -1,88% | - |
| 19.03.2025 | 1,30 | 1,31 | 1,24 | 1,28 | 1,83% | - |
| 18.03.2025 | 1,34 | 1,35 | 1,24 | 1,26 | -6,33% | - |
| 17.03.2025 | 1,36 | 1,45 | 1,28 | 1,34 | -0,96% | - |
| 14.03.2025 | 1,29 | 1,39 | 1,28 | 1,36 | 3,99% | - |
| 13.03.2025 | 1,31 | 1,37 | 1,27 | 1,30 | -3,84% | - |
| 12.03.2025 | 1,24 | 1,39 | 1,24 | 1,36 | 6,78% | - |
| 11.03.2025 | 1,28 | 1,33 | 1,21 | 1,27 | -3,20% | - |
| 10.03.2025 | 1,39 | 1,42 | 1,29 | 1,31 | -6,16% | - |
| 07.03.2025 | 1,45 | 1,49 | 1,36 | 1,40 | -4,32% | - |
| 06.03.2025 | 1,46 | 1,56 | 1,43 | 1,46 | -2,47% | - |
| 05.03.2025 | 1,46 | 1,51 | 1,44 | 1,50 | 2,11% | - |
| 04.03.2025 | 1,43 | 1,54 | 1,35 | 1,47 | 2,09% | 1.200,00 |
| 03.03.2025 | 1,65 | 1,74 | 1,43 | 1,44 | -13,13% | - |
| 28.02.2025 | 1,61 | 1,68 | 1,51 | 1,65 | 3,90% | 300,00 |
| 27.02.2025 | 1,67 | 1,79 | 1,58 | 1,59 | -3,87% | - |
| 26.02.2025 | 1,59 | 1,76 | 1,59 | 1,66 | 1,47% | - |
| 25.02.2025 | 1,73 | 1,77 | 1,60 | 1,63 | -5,99% | - |
| 24.02.2025 | 1,89 | 1,97 | 1,70 | 1,74 | -8,59% | - |
| 21.02.2025 | 1,95 | 2,05 | 1,89 | 1,90 | -2,06% | - |
| 20.02.2025 | 2,04 | 2,11 | 1,89 | 1,94 | -3,10% | 900,00 |
| 19.02.2025 | 1,95 | 2,06 | 1,87 | 2,00 | 1,16% | - |
| 18.02.2025 | 2,19 | 2,29 | 1,86 | 1,98 | -9,68% | 150,00 |
| 17.02.2025 | 2,22 | 2,25 | 2,01 | 2,19 | -0,36% | - |
| 14.02.2025 | 2,19 | 2,36 | 2,14 | 2,20 | 1,01% | - |
| 13.02.2025 | 2,02 | 2,28 | 1,93 | 2,18 | -11,19% | - |
| 12.02.2025 | 2,24 | 2,47 | 2,04 | 2,45 | 14,07% | 6.000,00 |
| 11.02.2025 | 2,22 | 2,35 | 2,08 | 2,15 | -0,09% | - |
| 10.02.2025 | 2,11 | 2,46 | 2,03 | 2,15 | 1,99% | - |
| 07.02.2025 | 2,03 | 2,17 | 1,98 | 2,11 | 3,84% | 5.000,00 |
| 06.02.2025 | 2,35 | 2,47 | 1,95 | 2,03 | -13,66% | 80.000,00 |
| 05.02.2025 | 2,14 | 2,38 | 2,04 | 2,35 | 8,70% | 3.940,00 |
| 04.02.2025 | 1,86 | 2,23 | 1,70 | 2,16 | 20,65% | 4.000,00 |
| 03.02.2025 | 1,51 | 1,87 | 1,38 | 1,79 | 20,27% | - |
| 31.01.2025 | 1,54 | 1,59 | 1,47 | 1,49 | -2,80% | - |
| 30.01.2025 | 1,44 | 1,57 | 1,43 | 1,53 | 6,02% | - |
| 29.01.2025 | 1,41 | 1,51 | 1,35 | 1,45 | 2,26% | - |
| 28.01.2025 | 1,38 | 1,42 | 1,32 | 1,41 | 2,61% | - |
| 27.01.2025 | 1,51 | 1,58 | 1,35 | 1,38 | -8,19% | - |
| 24.01.2025 | 1,45 | 1,56 | 1,41 | 1,50 | 3,88% | - |