4,640$
-1,07%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,69 | 4,86 | 4,64 | 4,64 | -1,07% | 564.031,00 |
| 11.12.2025 | 4,60 | 4,82 | 4,57 | 4,69 | 1,74% | 389.937,00 |
| 10.12.2025 | 4,68 | 4,72 | 4,60 | 4,61 | -1,50% | 351.092,00 |
| 09.12.2025 | 4,63 | 4,78 | 4,56 | 4,68 | -0,21% | 396.157,00 |
| 08.12.2025 | 4,68 | 4,97 | 4,63 | 4,69 | 1,52% | 543.765,00 |
| 05.12.2025 | 4,77 | 4,85 | 4,59 | 4,62 | -3,35% | 470.517,00 |
| 04.12.2025 | 4,90 | 5,19 | 4,70 | 4,78 | -2,05% | 1.524.732,00 |
| 03.12.2025 | 4,45 | 4,92 | 4,45 | 4,88 | 7,25% | 729.827,00 |
| 02.12.2025 | 4,70 | 4,76 | 4,53 | 4,55 | -2,05% | 458.047,00 |
| 01.12.2025 | 4,82 | 4,89 | 4,62 | 4,65 | -4,62% | 461.482,00 |
| 28.11.2025 | 4,85 | 4,92 | 4,77 | 4,87 | 0,62% | 330.787,00 |
| 26.11.2025 | 4,60 | 4,99 | 4,39 | 4,84 | 5,45% | 1.130.107,00 |
| 25.11.2025 | 4,15 | 4,60 | 4,10 | 4,59 | 15,62% | 1.217.788,00 |
| 24.11.2025 | 4,02 | 4,13 | 3,92 | 3,97 | 2,32% | 257.746,00 |
| 20.11.2025 | 4,32 | 4,44 | 3,87 | 3,88 | -10,19% | 1.019.949,00 |
| 19.11.2025 | 4,31 | 4,45 | 4,28 | 4,32 | 0,23% | 390.328,00 |
| 18.11.2025 | 4,35 | 4,39 | 4,27 | 4,31 | -2,05% | 390.378,00 |
| 17.11.2025 | 4,35 | 4,51 | 4,30 | 4,40 | -3,93% | 480.026,00 |
| 13.11.2025 | 4,70 | 4,90 | 4,49 | 4,58 | -3,17% | 504.114,00 |
| 12.11.2025 | 4,77 | 4,79 | 4,52 | 4,73 | -0,84% | 531.549,00 |
| 11.11.2025 | 4,40 | 4,79 | 4,26 | 4,77 | 7,19% | 1.049.336,00 |
| 10.11.2025 | 4,67 | 4,67 | 4,39 | 4,45 | -3,05% | 602.713,00 |
| 07.11.2025 | 4,67 | 4,67 | 4,27 | 4,59 | -3,06% | 921.611,00 |
| 06.11.2025 | 5,00 | 5,04 | 4,65 | 4,74 | -4,05% | 748.021,00 |
| 05.11.2025 | 4,87 | 5,07 | 4,85 | 4,94 | 2,60% | 569.600,00 |
| 04.11.2025 | 5,07 | 5,15 | 4,77 | 4,81 | -5,78% | 772.027,00 |
| 03.11.2025 | 5,15 | 5,30 | 4,99 | 5,11 | -0,49% | 941.916,00 |
| 31.10.2025 | 5,26 | 5,42 | 5,01 | 5,13 | -1,82% | 933.289,00 |
| 30.10.2025 | 4,93 | 5,24 | 4,80 | 5,23 | 5,56% | 1.116.045,00 |
| 29.10.2025 | 4,79 | 4,99 | 4,70 | 4,95 | 3,56% | 895.905,00 |
| 28.10.2025 | 4,68 | 5,00 | 4,65 | 4,78 | 2,14% | 837.114,00 |
| 27.10.2025 | 5,00 | 5,07 | 4,66 | 4,68 | -6,40% | 1.232.374,00 |
| 24.10.2025 | 5,00 | 5,06 | 4,81 | 5,00 | 1,63% | 1.197.785,00 |
| 23.10.2025 | 5,11 | 5,11 | 4,72 | 4,92 | -3,72% | 2.512.625,00 |
| 22.10.2025 | 5,11 | 5,19 | 4,85 | 5,11 | -0,78% | 2.149.881,00 |
| 21.10.2025 | 5,02 | 5,78 | 4,93 | 5,15 | 3,00% | 5.766.418,00 |
| 20.10.2025 | 4,26 | 5,04 | 4,23 | 5,00 | 19,05% | 4.981.593,00 |
| 17.10.2025 | 3,97 | 4,44 | 3,71 | 4,20 | 36,36% | 15.908.513,00 |
| 16.10.2025 | 3,22 | 3,24 | 3,06 | 3,08 | -3,30% | 452.654,00 |
| 15.10.2025 | 3,18 | 3,24 | 3,09 | 3,19 | 0,47% | 334.270,00 |
| 14.10.2025 | 3,10 | 3,19 | 3,03 | 3,17 | 2,26% | 468.270,00 |
| 13.10.2025 | 3,12 | 3,17 | 3,09 | 3,10 | 0,65% | 570.482,00 |
| 10.10.2025 | 3,32 | 3,32 | 3,08 | 3,08 | -6,10% | 794.174,00 |
| 09.10.2025 | 3,45 | 3,45 | 3,26 | 3,28 | -4,93% | 735.211,00 |
| 08.10.2025 | 3,35 | 3,48 | 3,32 | 3,45 | 3,92% | 809.531,00 |
| 07.10.2025 | 3,14 | 3,39 | 3,14 | 3,32 | 5,06% | 885.303,00 |
| 06.10.2025 | 3,15 | 3,24 | 3,13 | 3,16 | -0,94% | 474.088,00 |
| 02.10.2025 | 3,10 | 3,20 | 3,07 | 3,19 | 2,90% | 668.955,00 |
| 01.10.2025 | 3,15 | 3,20 | 3,09 | 3,10 | -1,74% | 614.536,00 |
| 30.09.2025 | 3,05 | 3,21 | 3,02 | 3,16 | 3,78% | 882.373,00 |
| 29.09.2025 | 3,02 | 3,09 | 2,97 | 3,04 | 1,00% | 630.378,00 |
| 26.09.2025 | 3,00 | 3,06 | 2,93 | 3,01 | 1,35% | 447.795,00 |
| 25.09.2025 | 3,03 | 3,08 | 2,97 | 2,97 | -3,57% | 300.292,00 |
| 24.09.2025 | 3,08 | 3,17 | 3,05 | 3,08 | 1,32% | 578.266,00 |
| 23.09.2025 | 3,00 | 3,13 | 2,93 | 3,04 | 3,05% | 993.843,00 |
| 22.09.2025 | 2,85 | 2,99 | 2,77 | 2,95 | 4,24% | 626.129,00 |
| 19.09.2025 | 2,86 | 2,93 | 2,81 | 2,83 | -0,88% | 1.693.666,00 |
| 18.09.2025 | 3,01 | 3,04 | 2,84 | 2,86 | -3,55% | 1.135.813,00 |
| 17.09.2025 | 3,07 | 3,09 | 2,96 | 2,96 | -3,90% | 517.263,00 |
| 16.09.2025 | 3,05 | 3,12 | 3,05 | 3,08 | 1,32% | 462.579,00 |
| 15.09.2025 | 3,11 | 3,15 | 2,97 | 3,04 | -1,30% | 824.811,00 |
| 12.09.2025 | 3,15 | 3,17 | 2,98 | 3,08 | -2,53% | 987.589,00 |
| 11.09.2025 | 3,28 | 3,30 | 3,09 | 3,16 | -3,66% | 1.508.516,00 |
| 10.09.2025 | 3,10 | 3,29 | 3,06 | 3,28 | 5,13% | 1.641.698,00 |
| 09.09.2025 | 2,92 | 3,17 | 2,87 | 3,12 | 6,48% | 1.114.935,00 |
| 08.09.2025 | 2,80 | 2,95 | 2,77 | 2,93 | 3,53% | 832.568,00 |
| 05.09.2025 | 2,79 | 2,87 | 2,68 | 2,83 | 1,43% | 1.382.120,00 |
| 04.09.2025 | 2,79 | 2,89 | 2,74 | 2,79 | -2,28% | 1.481.003,00 |
| 03.09.2025 | 3,13 | 3,14 | 2,77 | 2,86 | -2,23% | 2.589.938,00 |
| 02.09.2025 | 2,94 | 3,03 | 2,85 | 2,92 | -2,01% | 1.402.105,00 |
| 29.08.2025 | 3,19 | 3,20 | 2,95 | 2,98 | -5,70% | 1.483.637,00 |
| 28.08.2025 | 3,01 | 3,27 | 2,95 | 3,16 | 6,04% | 1.324.421,00 |
| 27.08.2025 | 3,16 | 3,25 | 2,91 | 2,98 | -4,49% | 2.019.730,00 |
| 26.08.2025 | 3,33 | 3,35 | 3,11 | 3,12 | -5,74% | 1.849.383,00 |
| 25.08.2025 | 3,16 | 3,49 | 3,12 | 3,31 | 13,36% | 5.478.212,00 |
| 22.08.2025 | 2,94 | 3,10 | 2,86 | 2,92 | 1,04% | 1.529.007,00 |
| 21.08.2025 | 2,66 | 3,10 | 2,60 | 2,89 | 12,02% | 2.713.880,00 |
| 20.08.2025 | 2,59 | 2,67 | 2,55 | 2,58 | 0,39% | 441.727,00 |
| 19.08.2025 | 2,66 | 2,72 | 2,56 | 2,57 | -3,38% | 472.708,00 |
| 18.08.2025 | 2,55 | 2,74 | 2,55 | 2,66 | 4,31% | 523.696,00 |
| 15.08.2025 | 2,53 | 2,58 | 2,46 | 2,55 | 0,00% | 593.020,00 |
| 14.08.2025 | 2,51 | 2,55 | 2,46 | 2,55 | 0,39% | 429.451,00 |
| 13.08.2025 | 2,47 | 2,56 | 2,45 | 2,54 | 4,10% | 387.749,00 |
| 12.08.2025 | 2,44 | 2,44 | 2,37 | 2,44 | -0,61% | 718.380,00 |
| 11.08.2025 | 2,55 | 2,59 | 2,45 | 2,46 | -1,80% | 954.026,00 |
| 08.08.2025 | 2,59 | 2,62 | 2,48 | 2,50 | -5,30% | 913.301,00 |
| 07.08.2025 | 2,71 | 2,75 | 2,56 | 2,64 | 0,00% | 920.549,00 |
| 06.08.2025 | 2,64 | 2,67 | 2,60 | 2,64 | 0,76% | 532.989,00 |
| 05.08.2025 | 2,56 | 2,65 | 2,52 | 2,62 | 1,55% | 545.311,00 |
| 04.08.2025 | 2,60 | 2,62 | 2,56 | 2,58 | 1,18% | 495.613,00 |
| 01.08.2025 | 2,55 | 2,58 | 2,52 | 2,55 | -2,11% | 400.596,00 |
| 31.07.2025 | 2,68 | 2,71 | 2,59 | 2,61 | -2,43% | 486.429,00 |
| 30.07.2025 | 2,59 | 2,71 | 2,53 | 2,67 | 4,91% | 540.961,00 |
| 29.07.2025 | 2,68 | 2,71 | 2,53 | 2,55 | -5,39% | 669.821,00 |
| 28.07.2025 | 2,65 | 2,75 | 2,65 | 2,69 | 0,37% | 503.821,00 |
| 25.07.2025 | 2,71 | 2,71 | 2,57 | 2,68 | -0,74% | 653.265,00 |
| 24.07.2025 | 2,75 | 2,77 | 2,64 | 2,70 | -1,10% | 709.522,00 |
| 23.07.2025 | 2,68 | 2,75 | 2,64 | 2,73 | 3,02% | 828.813,00 |
| 22.07.2025 | 2,67 | 2,73 | 2,61 | 2,65 | -0,38% | 722.853,00 |
| 21.07.2025 | 2,69 | 2,71 | 2,58 | 2,66 | -0,75% | 999.478,00 |