6,510$
-1,44%
Echtzeit-Aktienkurs Achieve Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Achieve Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,58 | 6,94 | 6,47 | 6,51 | -1,44% | 2.097.554,00 |
| 19.10.2026 | 6,54 | 6,74 | 6,46 | 6,61 | 3,69% | 823.008,00 |
| 16.10.2026 | 6,95 | 7,02 | 6,22 | 6,37 | -8,67% | 1.990.372,00 |
| 15.10.2026 | 7,00 | 7,13 | 6,83 | 6,98 | -0,21% | 1.196.995,00 |
| 14.10.2026 | 6,98 | 7,11 | 6,83 | 6,99 | -0,14% | 1.642.070,00 |
| 13.10.2026 | 7,00 | 7,20 | 6,92 | 7,00 | -0,78% | 1.645.998,00 |
| 12.10.2026 | 7,39 | 7,45 | 7,05 | 7,06 | -4,60% | 948.672,00 |
| 09.10.2026 | 7,20 | 7,48 | 7,14 | 7,40 | 2,99% | 986.708,00 |
| 08.10.2026 | 7,14 | 7,32 | 7,05 | 7,18 | -0,83% | 1.108.648,00 |
| 07.10.2026 | 7,02 | 7,35 | 6,96 | 7,24 | 2,84% | 1.035.543,00 |
| 06.10.2026 | 7,06 | 7,23 | 6,89 | 7,04 | 0,43% | 1.052.511,00 |
| 05.10.2026 | 7,24 | 7,34 | 6,83 | 7,01 | -3,24% | 1.702.892,00 |
| 02.10.2026 | 7,62 | 7,63 | 7,05 | 7,25 | -3,66% | 1.885.236,00 |
| 01.10.2026 | 7,89 | 8,04 | 7,52 | 7,52 | -7,05% | 1.131.009,00 |
| 30.09.2026 | 8,08 | 8,28 | 7,87 | 8,09 | 5,06% | 2.367.121,00 |
| 29.09.2026 | 7,75 | 7,76 | 7,47 | 7,70 | -0,65% | 1.020.564,00 |
| 28.09.2026 | 7,50 | 7,84 | 7,35 | 7,75 | 2,72% | 1.300.547,00 |
| 25.09.2026 | 7,90 | 7,96 | 7,51 | 7,55 | -3,76% | 1.422.953,00 |
| 24.09.2026 | 7,79 | 8,14 | 7,62 | 7,84 | 0,00% | 1.138.741,00 |
| 23.09.2026 | 8,15 | 8,20 | 7,76 | 7,84 | -3,45% | 1.327.967,00 |
| 22.09.2026 | 8,15 | 8,42 | 7,95 | 8,12 | 0,81% | 1.673.773,00 |
| 21.09.2026 | 8,03 | 8,07 | 7,82 | 8,06 | 0,94% | 1.006.735,00 |
| 18.09.2026 | 7,91 | 8,09 | 7,80 | 7,98 | 0,69% | 2.829.797,00 |
| 17.09.2026 | 7,59 | 8,11 | 7,59 | 7,93 | 6,52% | 1.870.850,00 |
| 16.09.2026 | 7,43 | 7,62 | 7,27 | 7,44 | 1,76% | 1.870.778,00 |
| 15.09.2026 | 7,22 | 7,33 | 7,02 | 7,31 | 1,12% | 1.383.362,00 |
| 14.09.2026 | 7,06 | 7,29 | 7,02 | 7,23 | 2,41% | 1.429.903,00 |
| 11.09.2026 | 7,38 | 7,44 | 7,01 | 7,06 | -3,02% | 1.459.627,00 |
| 10.09.2026 | 7,45 | 7,56 | 7,21 | 7,28 | -3,45% | 2.476.146,00 |
| 09.09.2026 | 7,82 | 7,85 | 7,52 | 7,54 | -3,83% | 2.366.572,00 |
| 08.09.2026 | 8,32 | 8,34 | 7,82 | 7,84 | -7,66% | 3.530.656,00 |
| 04.09.2026 | 8,20 | 8,56 | 8,10 | 8,49 | 2,17% | 886.366,00 |
| 03.09.2026 | 8,49 | 8,64 | 8,21 | 8,31 | -2,06% | 1.532.314,00 |
| 02.09.2026 | 8,27 | 8,52 | 8,25 | 8,49 | 2,85% | 1.042.568,00 |
| 01.09.2026 | 7,83 | 8,40 | 7,83 | 8,25 | 4,04% | 1.652.168,00 |
| 31.08.2026 | 8,07 | 8,14 | 7,82 | 7,93 | -2,22% | 1.057.566,00 |
| 28.08.2026 | 8,17 | 8,22 | 7,96 | 8,11 | -0,92% | 988.868,00 |
| 27.08.2026 | 8,31 | 8,40 | 8,17 | 8,19 | -1,15% | 987.653,00 |
| 26.08.2026 | 8,20 | 8,34 | 8,02 | 8,28 | 1,16% | 1.320.649,00 |
| 25.08.2026 | 8,04 | 8,42 | 8,01 | 8,19 | 3,15% | 1.322.096,00 |
| 24.08.2026 | 7,99 | 8,12 | 7,68 | 7,94 | -0,69% | 919.937,00 |
| 21.08.2026 | 8,11 | 8,19 | 7,90 | 7,99 | -0,50% | 1.060.490,00 |
| 20.08.2026 | 8,42 | 8,46 | 7,96 | 8,03 | -5,95% | 1.448.620,00 |
| 19.08.2026 | 7,62 | 8,61 | 7,62 | 8,54 | 13,69% | 3.921.959,00 |
| 18.08.2026 | 7,43 | 7,60 | 7,31 | 7,51 | 0,13% | 1.062.996,00 |
| 17.08.2026 | 7,40 | 7,54 | 7,27 | 7,50 | -1,19% | 945.150,00 |
| 14.08.2026 | 7,27 | 7,60 | 7,15 | 7,59 | 4,69% | 1.741.186,00 |
| 13.08.2026 | 6,92 | 7,34 | 6,84 | 7,25 | 8,37% | 2.733.919,00 |
| 12.08.2026 | 6,77 | 6,77 | 6,51 | 6,69 | -1,18% | 1.407.580,00 |
| 11.08.2026 | 6,58 | 6,95 | 6,53 | 6,77 | 1,65% | 1.896.383,00 |
| 10.08.2026 | 6,66 | 6,80 | 6,61 | 6,66 | 0,15% | 889.976,00 |
| 07.08.2026 | 6,66 | 6,79 | 6,50 | 6,65 | 1,60% | 712.375,00 |
| 06.08.2026 | 6,57 | 6,75 | 6,51 | 6,55 | -1,58% | 570.966,00 |
| 05.08.2026 | 6,49 | 6,74 | 6,43 | 6,65 | 2,70% | 896.083,00 |
| 04.08.2026 | 6,60 | 6,60 | 6,29 | 6,48 | 2,53% | 1.242.954,00 |
| 03.08.2026 | 6,38 | 6,50 | 6,20 | 6,32 | -1,25% | 914.000,00 |
| 31.07.2026 | 6,30 | 6,46 | 6,05 | 6,40 | 1,75% | 1.181.580,00 |
| 30.07.2026 | 6,24 | 6,34 | 6,08 | 6,29 | 1,70% | 828.754,00 |
| 29.07.2026 | 6,19 | 6,33 | 5,93 | 6,18 | 0,08% | 1.279.267,00 |
| 28.07.2026 | 6,18 | 6,28 | 5,91 | 6,18 | -0,16% | 1.304.536,00 |
| 27.07.2026 | 6,18 | 6,43 | 6,03 | 6,19 | 1,31% | 954.023,00 |
| 24.07.2026 | 6,24 | 6,36 | 6,06 | 6,11 | -0,97% | 926.795,00 |
| 23.07.2026 | 6,26 | 6,40 | 6,16 | 6,17 | -2,30% | 892.864,00 |
| 22.07.2026 | 6,47 | 6,64 | 6,28 | 6,31 | -2,92% | 740.713,00 |
| 21.07.2026 | 6,29 | 6,51 | 6,21 | 6,50 | 4,08% | 850.622,00 |
| 20.07.2026 | 6,28 | 6,42 | 6,06 | 6,25 | -0,24% | 914.553,00 |
| 17.07.2026 | 5,83 | 6,40 | 5,76 | 6,26 | 5,03% | 1.480.080,00 |
| 16.07.2026 | 6,28 | 6,40 | 5,81 | 5,96 | -5,92% | 1.764.276,00 |
| 15.07.2026 | 6,31 | 6,40 | 5,88 | 6,34 | 0,40% | 1.669.036,00 |
| 14.07.2026 | 6,17 | 6,32 | 6,03 | 6,31 | 3,36% | 1.630.065,00 |
| 13.07.2026 | 6,06 | 6,17 | 5,95 | 6,11 | -0,08% | 1.327.459,00 |
| 10.07.2026 | 6,37 | 6,40 | 5,81 | 6,11 | -4,61% | 2.050.391,00 |
| 09.07.2026 | 6,26 | 6,43 | 6,12 | 6,41 | 3,14% | 1.720.226,00 |
| 08.07.2026 | 6,44 | 6,54 | 6,02 | 6,21 | -4,75% | 2.429.903,00 |
| 07.07.2026 | 6,39 | 6,56 | 6,23 | 6,52 | 0,93% | 1.729.932,00 |
| 06.07.2026 | 6,41 | 6,66 | 6,38 | 6,46 | 0,94% | 1.300.513,00 |
| 02.07.2026 | 6,42 | 6,60 | 6,16 | 6,40 | 0,00% | 1.712.910,00 |
| 01.07.2026 | 6,49 | 7,11 | 6,27 | 6,40 | -1,99% | 3.838.172,00 |
| 30.06.2026 | 6,23 | 6,55 | 6,09 | 6,53 | 4,82% | 2.459.142,00 |
| 29.06.2026 | 6,00 | 6,31 | 5,97 | 6,23 | 4,01% | 2.165.924,00 |
| 26.06.2026 | 5,73 | 6,06 | 5,68 | 5,99 | 5,18% | 12.093.365,00 |
| 25.06.2026 | 5,25 | 6,00 | 5,24 | 5,70 | 7,15% | 3.801.554,00 |
| 24.06.2026 | 5,02 | 5,44 | 4,91 | 5,32 | 6,09% | 2.083.773,00 |
| 23.06.2026 | 4,98 | 5,16 | 4,86 | 5,01 | -1,67% | 2.124.421,00 |
| 22.06.2026 | 4,94 | 5,43 | 4,94 | 5,10 | 5,05% | 2.896.837,00 |
| 18.06.2026 | 5,39 | 5,50 | 4,82 | 4,85 | -9,35% | 6.945.503,00 |
| 17.06.2026 | 5,59 | 5,63 | 5,32 | 5,35 | -2,99% | 1.664.491,00 |
| 16.06.2026 | 5,60 | 5,74 | 5,42 | 5,52 | -1,52% | 1.784.113,00 |
| 15.06.2026 | 5,64 | 5,75 | 5,32 | 5,60 | 1,45% | 1.941.236,00 |
| 12.06.2026 | 5,52 | 5,97 | 5,49 | 5,52 | -0,18% | 1.171.756,00 |
| 11.06.2026 | 5,75 | 6,16 | 5,52 | 5,53 | -3,83% | 2.768.888,00 |
| 10.06.2026 | 5,50 | 5,79 | 5,47 | 5,75 | 2,59% | 1.265.473,00 |
| 09.06.2026 | 5,59 | 5,74 | 5,36 | 5,61 | 2,28% | 1.187.562,00 |
| 08.06.2026 | 5,23 | 5,51 | 5,18 | 5,48 | 7,03% | 1.105.467,00 |
| 05.06.2026 | 5,23 | 5,31 | 5,00 | 5,12 | -3,21% | 765.743,00 |
| 04.06.2026 | 4,90 | 5,50 | 4,88 | 5,29 | 7,52% | 1.290.408,00 |
| 03.06.2026 | 5,00 | 5,00 | 4,71 | 4,92 | -2,19% | 1.359.508,00 |
| 02.06.2026 | 5,30 | 5,30 | 5,03 | 5,03 | -5,27% | 854.734,00 |
| 01.06.2026 | 5,10 | 5,53 | 5,04 | 5,31 | 1,14% | 1.546.297,00 |
| 29.05.2026 | 5,35 | 5,49 | 5,24 | 5,25 | -0,94% | 1.037.060,00 |