2,257€
-9,38%
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 | 2,30 | 2,28 | 2,28 | -8,33% | - |
| 08.07.2025 | 2,40 | 2,49 | 2,35 | 2,49 | 3,53% | 20.083,00 |
| 07.07.2025 | 2,30 | 2,54 | 2,30 | 2,41 | 4,79% | 6.000,00 |
| 04.07.2025 | 2,26 | 2,40 | 2,26 | 2,30 | 1,68% | 2.646,00 |
| 03.07.2025 | 2,31 | 2,32 | 2,26 | 2,26 | -1,87% | 8.114,00 |
| 02.07.2025 | 2,30 | 2,46 | 2,30 | 2,30 | 3,19% | 13.016,00 |
| 01.07.2025 | 2,01 | 2,40 | 2,00 | 2,23 | 18,47% | 111.869,00 |
| 30.06.2025 | 1,85 | 1,88 | 1,85 | 1,88 | -3,12% | 345,00 |
| 27.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,03% | - |
| 26.06.2025 | 1,96 | 1,96 | 1,90 | 1,94 | 3,93% | 2.500,00 |
| 25.06.2025 | 1,82 | 1,94 | 1,82 | 1,87 | 7,88% | 2.339,00 |
| 24.06.2025 | 1,80 | 1,80 | 1,73 | 1,73 | -6,28% | 2.300,00 |
| 23.06.2025 | 2,09 | 2,17 | 1,85 | 1,85 | -7,62% | 22.119,00 |
| 20.06.2025 | 2,18 | 2,18 | 2,00 | 2,00 | -3,75% | 4.050,00 |
| 19.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 5,00% | - |
| 18.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 3,91% | 2.500,00 |
| 17.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,61% | - |
| 16.06.2025 | 1,94 | 1,94 | 1,89 | 1,89 | 2,10% | 3.000,00 |
| 13.06.2025 | 1,90 | 1,90 | 1,83 | 1,86 | -2,80% | 12.169,00 |
| 12.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,34% | - |
| 11.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 10.06.2025 | 2,05 | 2,09 | 2,00 | 2,00 | -2,68% | 7.361,00 |
| 09.06.2025 | 2,12 | 2,12 | 2,05 | 2,05 | -5,83% | 2.080,00 |
| 06.06.2025 | 2,20 | 2,20 | 2,18 | 2,18 | 1,87% | 2.520,00 |
| 05.06.2025 | 2,20 | 2,20 | 2,05 | 2,14 | -1,20% | 2.481,00 |
| 04.06.2025 | 2,02 | 2,19 | 1,92 | 2,16 | 3,20% | 26.651,00 |
| 03.06.2025 | 2,12 | 2,22 | 2,04 | 2,10 | 5,86% | - |
| 02.06.2025 | 1,97 | 2,38 | 1,90 | 1,98 | -0,80% | 64.433,00 |
| 30.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -4,08% | - |
| 29.05.2025 | 2,05 | 2,08 | 1,97 | 2,08 | 1,09% | 7.146,00 |
| 28.05.2025 | 1,93 | 2,10 | 1,91 | 2,06 | 5,11% | - |
| 27.05.2025 | 1,98 | 1,98 | 1,88 | 1,96 | 5,40% | 5.666,00 |
| 26.05.2025 | 1,77 | 1,89 | 1,77 | 1,86 | 6,12% | - |
| 23.05.2025 | 1,71 | 1,75 | 1,71 | 1,75 | -2,40% | 5.175,00 |
| 22.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,96% | - |
| 21.05.2025 | 1,85 | 1,85 | 1,76 | 1,76 | -2,25% | 1.180,00 |
| 20.05.2025 | 1,60 | 1,80 | 1,60 | 1,80 | 12,50% | 5.160,00 |
| 19.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,38% | - |
| 16.05.2025 | 1,45 | 1,57 | 1,40 | 1,55 | 22,84% | - |
| 15.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,24% | - |
| 14.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,44% | - |
| 13.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,93% | - |
| 12.05.2025 | 1,32 | 1,32 | 1,29 | 1,31 | 3,48% | 7.100,00 |
| 09.05.2025 | 1,31 | 1,31 | 1,25 | 1,27 | 5,24% | - |
| 08.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,52% | - |
| 07.05.2025 | 1,19 | 1,22 | 1,19 | 1,22 | -1,49% | 28.021,00 |
| 06.05.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -4,18% | 2.029,00 |
| 05.05.2025 | 1,34 | 1,34 | 1,29 | 1,29 | -3,29% | 460,00 |
| 02.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,91% | - |
| 30.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,80% | - |
| 29.04.2025 | 1,24 | 1,28 | 1,24 | 1,28 | -1,58% | 100,00 |
| 28.04.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -1,37% | 675,00 |
| 25.04.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -2,05% | 68,00 |
| 24.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,83% | - |
| 23.04.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 2,80% | 95,00 |
| 22.04.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 4,96% | 664,00 |
| 17.04.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 1,26% | 11.600,00 |
| 16.04.2025 | 1,23 | 1,23 | 1,17 | 1,20 | -4,40% | 2.852,00 |
| 15.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 7,76% | 4.000,00 |
| 14.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,48% | - |
| 11.04.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -4,27% | 2.157,00 |
| 10.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 10,16% | 700,00 |
| 09.04.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -10,22% | 7.666,00 |
| 08.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 4,23% | - |
| 07.04.2025 | 1,09 | 1,14 | 1,09 | 1,14 | -3,89% | 3.700,00 |
| 04.04.2025 | 1,16 | 1,22 | 1,16 | 1,18 | -1,09% | 1.250,00 |
| 03.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -9,16% | 200,00 |
| 02.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 11,17% | - |
| 01.04.2025 | 1,26 | 1,27 | 1,17 | 1,18 | -15,78% | - |
| 31.03.2025 | 1,52 | 1,52 | 1,35 | 1,41 | 1,74% | 1.210,00 |
| 28.03.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -4,12% | 3.802,00 |
| 27.03.2025 | 1,36 | 1,46 | 1,35 | 1,44 | 6,77% | - |
| 26.03.2025 | 1,53 | 1,53 | 1,35 | 1,35 | -4,39% | 104,00 |
| 25.03.2025 | 1,48 | 1,48 | 1,41 | 1,41 | 1,22% | 375,00 |
| 24.03.2025 | 1,33 | 1,44 | 1,33 | 1,39 | 7,89% | - |
| 21.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,44% | 800,00 |
| 20.03.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -1,19% | 2.437,00 |
| 19.03.2025 | 1,33 | 1,33 | 1,26 | 1,26 | 0,48% | 1.600,00 |
| 18.03.2025 | 1,35 | 1,35 | 1,26 | 1,26 | -4,30% | 338,00 |
| 17.03.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -1,09% | 3.050,00 |
| 14.03.2025 | 1,34 | 1,38 | 1,33 | 1,33 | 3,46% | 303,00 |
| 13.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,30% | - |
| 12.03.2025 | 1,29 | 1,39 | 1,26 | 1,34 | 9,84% | - |
| 11.03.2025 | 1,27 | 1,33 | 1,21 | 1,22 | -9,62% | - |
| 10.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,96% | - |
| 07.03.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -6,41% | 5,00 |
| 06.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,34% | - |
| 05.03.2025 | 1,50 | 1,50 | 1,44 | 1,45 | 6,72% | 550,00 |
| 04.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -13,16% | 1.400,00 |
| 03.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | 712,00 |
| 28.02.2025 | 1,59 | 1,65 | 1,55 | 1,64 | -7,56% | 2.722,00 |
| 27.02.2025 | 1,76 | 1,77 | 1,71 | 1,77 | 1,52% | 2.840,00 |
| 26.02.2025 | 1,64 | 1,76 | 1,64 | 1,75 | 8,68% | - |
| 25.02.2025 | 1,63 | 1,63 | 1,58 | 1,61 | -7,80% | 17.964,00 |
| 24.02.2025 | 1,93 | 1,97 | 1,70 | 1,74 | -12,19% | - |
| 21.02.2025 | 1,99 | 2,01 | 1,92 | 1,99 | 0,15% | 18.405,00 |
| 20.02.2025 | 2,12 | 2,12 | 1,93 | 1,98 | -0,28% | 851,00 |
| 19.02.2025 | 2,00 | 2,12 | 1,90 | 1,99 | -2,62% | 21.709,00 |
| 18.02.2025 | 2,13 | 2,13 | 2,04 | 2,04 | -5,64% | 2.300,00 |
| 17.02.2025 | 2,16 | 2,25 | 2,10 | 2,16 | -1,41% | 19.859,00 |