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 | 4,74 | 4,74 | 4,45 | 4,45 | 0,59% | 1.095,00 |
| 30.09.2025 | 4,59 | 4,59 | 3,61 | 4,42 | -2,47% | 45.073,00 |
| 29.09.2025 | 4,80 | 4,80 | 4,53 | 4,53 | 1,48% | 5.855,00 |
| 26.09.2025 | 4,56 | 4,56 | 4,41 | 4,47 | 0,36% | 13.939,00 |
| 25.09.2025 | 4,84 | 4,94 | 4,45 | 4,45 | -11,07% | 43.189,00 |
| 24.09.2025 | 5,07 | 5,46 | 4,78 | 5,01 | 13,49% | 58.692,00 |
| 23.09.2025 | 4,36 | 4,45 | 4,36 | 4,41 | 7,48% | 7.294,00 |
| 22.09.2025 | 4,44 | 4,44 | 4,10 | 4,10 | -1,94% | 13.619,00 |
| 19.09.2025 | 4,11 | 4,26 | 4,10 | 4,19 | 1,80% | 2.409,00 |
| 18.09.2025 | 4,17 | 4,25 | 3,90 | 4,11 | 4,31% | 101.446,00 |
| 17.09.2025 | 3,97 | 3,97 | 3,89 | 3,94 | 1,94% | 2.074,00 |
| 16.09.2025 | 3,89 | 3,89 | 3,87 | 3,87 | -0,10% | 2.525,00 |
| 15.09.2025 | 4,17 | 4,17 | 3,87 | 3,87 | -2,49% | 19.215,00 |
| 12.09.2025 | 3,93 | 3,97 | 3,90 | 3,97 | 3,44% | 4.494,00 |
| 05.09.2025 | 3,90 | 3,90 | 3,79 | 3,84 | 3,45% | 5.963,00 |
| 04.09.2025 | 3,87 | 3,96 | 3,68 | 3,71 | -4,26% | 12.412,00 |
| 03.09.2025 | 3,93 | 3,94 | 3,87 | 3,87 | -1,32% | 5.740,00 |
| 02.09.2025 | 3,99 | 4,12 | 3,90 | 3,93 | -1,80% | 53.597,00 |
| 01.09.2025 | 4,10 | 4,11 | 4,00 | 4,00 | 3,44% | 2.199,00 |
| 29.08.2025 | 3,94 | 4,00 | 3,83 | 3,87 | -4,31% | 24.970,00 |
| 28.08.2025 | 4,26 | 4,26 | 4,04 | 4,04 | -1,58% | 1.504,00 |
| 27.08.2025 | 4,18 | 4,18 | 4,01 | 4,10 | 4,35% | 7.791,00 |
| 26.08.2025 | 4,20 | 4,21 | 3,93 | 3,93 | -8,21% | 20.510,00 |
| 25.08.2025 | 4,08 | 4,51 | 3,85 | 4,29 | 7,83% | 20.948,00 |
| 22.08.2025 | 3,97 | 3,97 | 3,97 | 3,97 | 11,35% | 200,00 |
| 21.08.2025 | 3,38 | 3,64 | 3,38 | 3,57 | 5,75% | 13.967,00 |
| 20.08.2025 | 3,64 | 3,64 | 3,25 | 3,38 | -1,20% | 3.488,00 |
| 19.08.2025 | 3,66 | 3,66 | 3,42 | 3,42 | -4,31% | 3.707,00 |
| 18.08.2025 | 3,50 | 3,60 | 3,33 | 3,57 | 14,98% | 7.003,00 |
| 15.08.2025 | 3,40 | 3,40 | 3,02 | 3,11 | -4,96% | 8.736,00 |
| 14.08.2025 | 3,34 | 3,43 | 3,27 | 3,27 | -7,03% | 5.000,00 |
| 13.08.2025 | 3,80 | 3,80 | 3,51 | 3,51 | 1,18% | 7.386,00 |
| 12.08.2025 | 3,57 | 3,57 | 3,47 | 3,47 | 2,39% | 3.020,00 |
| 11.08.2025 | 3,53 | 3,53 | 3,39 | 3,39 | -3,85% | 6.441,00 |
| 08.08.2025 | 3,50 | 3,53 | 3,50 | 3,53 | 1,53% | 2.314,00 |
| 07.08.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 2,24% | 1.740,00 |
| 06.08.2025 | 3,57 | 3,57 | 3,40 | 3,40 | -5,56% | 3.126,00 |
| 05.08.2025 | 3,71 | 3,71 | 3,60 | 3,60 | 3,66% | 34,00 |
| 04.08.2025 | 3,75 | 3,86 | 3,47 | 3,47 | 1,11% | 26.763,00 |
| 01.08.2025 | 3,84 | 3,89 | 3,40 | 3,43 | 2,17% | 10.146,00 |
| 31.07.2025 | 3,32 | 3,41 | 3,10 | 3,36 | 10,20% | 25.084,00 |
| 30.07.2025 | 2,95 | 3,05 | 2,95 | 3,05 | 3,39% | 2.000,00 |
| 29.07.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 7,27% | 8.010,00 |
| 28.07.2025 | 2,48 | 2,75 | 2,40 | 2,75 | -8,52% | 24.258,00 |
| 25.07.2025 | 3,18 | 3,18 | 3,00 | 3,01 | -5,50% | 1.867,00 |
| 24.07.2025 | 3,31 | 3,40 | 3,18 | 3,18 | 3,89% | 8.639,00 |
| 23.07.2025 | 3,05 | 3,12 | 2,93 | 3,06 | 4,90% | 16.047,00 |
| 22.07.2025 | 3,11 | 3,15 | 2,90 | 2,92 | 0,72% | 8.376,00 |
| 21.07.2025 | 2,62 | 3,14 | 2,62 | 2,90 | 10,91% | 13.587,00 |
| 18.07.2025 | 2,50 | 2,61 | 2,50 | 2,61 | 17,70% | 41.984,00 |
| 16.07.2025 | 2,33 | 2,33 | 2,22 | 2,22 | -1,55% | 1.272,00 |
| 14.07.2025 | 2,33 | 2,34 | 2,26 | 2,26 | -2,08% | 13.497,00 |
| 11.07.2025 | 2,37 | 2,41 | 2,25 | 2,30 | 2,95% | 2.765,00 |
| 10.07.2025 | 2,24 | 2,39 | 2,13 | 2,24 | -10,16% | 25.337,00 |
| 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 | 18,50% | 111.869,00 |
| 30.06.2025 | 1,85 | 1,88 | 1,85 | 1,88 | -3,14% | 345,00 |
| 27.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 26.06.2025 | 1,96 | 1,96 | 1,90 | 1,94 | 3,91% | 2.500,00 |
| 25.06.2025 | 1,82 | 1,94 | 1,82 | 1,87 | 7,91% | 2.339,00 |
| 24.06.2025 | 1,80 | 1,80 | 1,73 | 1,73 | -6,33% | 2.300,00 |
| 23.06.2025 | 2,09 | 2,17 | 1,85 | 1,85 | -7,60% | 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 | 9,24% | 26.651,00 |
| 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 | 6,28% | 7.146,00 |
| 27.05.2025 | 1,98 | 1,98 | 1,88 | 1,96 | 11,82% | 5.666,00 |
| 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 | 1,93% | - |
| 21.05.2025 | 1,85 | 1,85 | 1,76 | 1,76 | -2,22% | 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 | 26,98% | - |
| 15.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,24% | - |
| 14.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,40% | - |
| 13.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,90% | - |
| 12.05.2025 | 1,32 | 1,32 | 1,29 | 1,31 | 8,90% | 7.100,00 |
| 08.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,48% | - |
| 07.05.2025 | 1,19 | 1,22 | 1,19 | 1,22 | -1,53% | 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 | 3,84% | - |
| 29.04.2025 | 1,24 | 1,28 | 1,24 | 1,28 | -1,62% | 100,00 |
| 28.04.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -1,37% | 675,00 |