1,930€
-0,35%
Echtzeit-Aktienkurs atai Life Sciences B.V.
Bid:
Ask:
Aktienkurse zur atai Life Sciences B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 2,79% | - |
| 23.04.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 2,83% | 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 | -9,13% | 200,00 |
| 02.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -6,41% | - |
| 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 | 2,37% | 3.802,00 |
| 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 | 9,21% | 375,00 |
| 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 | -4,33% | 338,00 |
| 17.03.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -1,05% | 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 | -4,99% | - |
| 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 | 6,68% | 550,00 |
| 04.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -13,13% | 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 | 10,33% | 2.840,00 |
| 25.02.2025 | 1,63 | 1,63 | 1,58 | 1,61 | -19,04% | 17.964,00 |
| 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 | -0,30% | 851,00 |
| 19.02.2025 | 2,00 | 2,12 | 1,90 | 1,99 | -2,60% | 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 |
| 14.02.2025 | 2,23 | 2,28 | 2,19 | 2,19 | 8,08% | 9.891,00 |
| 13.02.2025 | 2,06 | 2,20 | 1,96 | 2,03 | -5,01% | 25.359,00 |
| 12.02.2025 | 2,23 | 2,35 | 2,12 | 2,14 | -4,08% | 9.430,00 |
| 11.02.2025 | 2,19 | 2,31 | 2,10 | 2,23 | 6,91% | 14.860,00 |
| 10.02.2025 | 2,06 | 2,34 | 2,06 | 2,08 | 1,36% | 14.981,00 |
| 07.02.2025 | 2,10 | 2,16 | 2,02 | 2,06 | -4,10% | 10.610,00 |
| 06.02.2025 | 2,31 | 2,50 | 2,14 | 2,14 | -3,47% | 17.879,00 |
| 05.02.2025 | 2,18 | 2,22 | 2,11 | 2,22 | 6,42% | 11.016,00 |
| 04.02.2025 | 1,85 | 2,09 | 1,79 | 2,09 | 16,72% | 24.529,00 |
| 03.02.2025 | 1,46 | 1,80 | 1,41 | 1,79 | 19,52% | 12.620,00 |
| 31.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,89% | - |
| 30.01.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 0,00% | 1.010,00 |
| 29.01.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 1,96% | 700,00 |
| 23.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,07% | - |
| 22.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,14% | - |
| 21.01.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -0,90% | 2.054,00 |
| 20.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,75% | - |
| 17.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | 23,00 |
| 16.01.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 13,66% | 5.000,00 |
| 14.01.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -7,27% | 1.000,00 |
| 13.01.2025 | 1,40 | 1,46 | 1,39 | 1,39 | -5,45% | 1.082,00 |
| 10.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -6,13% | 8.000,00 |
| 09.01.2025 | 1,54 | 1,57 | 1,54 | 1,57 | -7,62% | 5.186,00 |
| 08.01.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -3,75% | 7.400,00 |
| 07.01.2025 | 1,79 | 1,79 | 1,73 | 1,76 | 1,38% | 12.326,00 |
| 06.01.2025 | 1,73 | 1,84 | 1,71 | 1,74 | 5,98% | 11.305,00 |
| 03.01.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 12,81% | 5.500,00 |
| 02.01.2025 | 1,31 | 1,45 | 1,31 | 1,45 | 18,82% | 32.750,00 |
| 30.12.2024 | 1,17 | 1,22 | 1,17 | 1,22 | 0,00% | 930,00 |