4,625$
-3,04%
Echtzeit-Aktienkurs Atai Beckley N.V.
Bid:
Ask:
Aktienkurse zur Atai Beckley N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 4,85 | 4,87 | 4,52 | 4,63 | -3,04% | 5.914.348,00 |
| 23.04.2026 | 4,80 | 4,89 | 4,60 | 4,77 | 1,27% | 8.432.204,00 |
| 22.04.2026 | 4,96 | 5,00 | 4,63 | 4,71 | -3,09% | 6.579.666,00 |
| 21.04.2026 | 5,00 | 5,19 | 4,65 | 4,86 | -0,82% | 14.642.671,00 |
| 20.04.2026 | 5,03 | 5,51 | 4,80 | 4,90 | 22,04% | 46.604.383,00 |
| 17.04.2026 | 4,19 | 4,30 | 4,00 | 4,02 | -1,59% | 5.739.997,00 |
| 16.04.2026 | 4,00 | 4,46 | 3,88 | 4,08 | 2,13% | 16.638.107,00 |
| 15.04.2026 | 3,87 | 4,00 | 3,86 | 4,00 | 3,77% | 3.304.147,00 |
| 14.04.2026 | 3,82 | 3,99 | 3,79 | 3,85 | 1,58% | 3.326.935,00 |
| 13.04.2026 | 3,60 | 3,79 | 3,57 | 3,79 | 4,12% | 2.331.527,00 |
| 10.04.2026 | 3,70 | 3,72 | 3,64 | 3,64 | -1,62% | 2.290.589,00 |
| 09.04.2026 | 3,76 | 3,78 | 3,65 | 3,70 | -1,60% | 2.057.498,00 |
| 08.04.2026 | 3,89 | 3,95 | 3,72 | 3,76 | -0,79% | 5.057.064,00 |
| 07.04.2026 | 3,83 | 3,85 | 3,67 | 3,79 | -1,56% | 2.527.984,00 |
| 06.04.2026 | 3,81 | 3,97 | 3,77 | 3,85 | 1,58% | 3.362.899,00 |
| 02.04.2026 | 3,58 | 3,80 | 3,54 | 3,79 | 2,16% | 3.055.073,00 |
| 01.04.2026 | 3,57 | 3,71 | 3,54 | 3,71 | 5,10% | 2.394.874,00 |
| 31.03.2026 | 3,46 | 3,61 | 3,45 | 3,53 | 3,82% | 3.018.631,00 |
| 30.03.2026 | 3,38 | 3,48 | 3,35 | 3,40 | 1,80% | 2.921.663,00 |
| 27.03.2026 | 3,62 | 3,66 | 3,32 | 3,34 | -5,78% | 3.240.967,00 |
| 26.03.2026 | 3,52 | 3,63 | 3,48 | 3,55 | 0,14% | 2.580.138,00 |
| 25.03.2026 | 3,37 | 3,65 | 3,37 | 3,54 | 4,73% | 3.215.773,00 |
| 24.03.2026 | 3,37 | 3,40 | 3,27 | 3,38 | 0,00% | 5.067.287,00 |
| 23.03.2026 | 3,50 | 3,57 | 3,37 | 3,38 | -3,15% | 5.289.552,00 |
| 20.03.2026 | 3,58 | 3,64 | 3,39 | 3,49 | -2,10% | 17.418.648,00 |
| 19.03.2026 | 3,49 | 3,65 | 3,47 | 3,57 | 0,28% | 4.958.818,00 |
| 18.03.2026 | 3,65 | 3,70 | 3,55 | 3,56 | -2,60% | 5.206.859,00 |
| 17.03.2026 | 3,70 | 3,73 | 3,58 | 3,65 | 0,00% | 3.525.948,00 |
| 16.03.2026 | 3,74 | 3,86 | 3,64 | 3,65 | -1,08% | 3.403.292,00 |
| 13.03.2026 | 3,75 | 3,90 | 3,65 | 3,69 | -3,28% | 4.192.582,00 |
| 12.03.2026 | 4,01 | 4,08 | 3,82 | 3,82 | -6,03% | 3.529.932,00 |
| 11.03.2026 | 4,09 | 4,15 | 3,92 | 4,06 | -1,93% | 4.499.261,00 |
| 10.03.2026 | 3,84 | 4,25 | 3,83 | 4,14 | 6,15% | 9.977.553,00 |
| 09.03.2026 | 3,57 | 3,91 | 3,53 | 3,90 | 15,38% | 9.126.597,00 |
| 06.03.2026 | 3,45 | 3,58 | 3,37 | 3,38 | -4,38% | 7.294.600,00 |
| 05.03.2026 | 3,61 | 3,64 | 3,45 | 3,54 | -4,20% | 5.011.897,00 |
| 04.03.2026 | 3,73 | 3,76 | 3,60 | 3,69 | -0,14% | 3.538.760,00 |
| 03.03.2026 | 3,70 | 3,75 | 3,60 | 3,70 | 0,41% | 6.222.174,00 |
| 02.03.2026 | 3,50 | 3,79 | 3,47 | 3,68 | 1,66% | 4.163.660,00 |
| 27.02.2026 | 3,71 | 3,71 | 3,47 | 3,62 | -2,82% | 6.231.638,00 |
| 26.02.2026 | 3,90 | 4,00 | 3,54 | 3,73 | -14,17% | 9.503.839,00 |
| 25.02.2026 | 4,36 | 4,40 | 4,17 | 4,34 | -0,69% | 3.897.786,00 |
| 24.02.2026 | 3,98 | 4,37 | 3,94 | 4,37 | 12,63% | 6.886.454,00 |
| 20.02.2026 | 3,83 | 4,03 | 3,82 | 3,88 | 1,84% | 3.293.538,00 |
| 19.02.2026 | 3,95 | 3,95 | 3,56 | 3,81 | -3,42% | 4.454.072,00 |
| 18.02.2026 | 3,80 | 4,16 | 3,79 | 3,95 | 3,82% | 4.760.818,00 |
| 17.02.2026 | 3,68 | 3,88 | 3,65 | 3,80 | 6,44% | 4.226.989,00 |
| 13.02.2026 | 3,61 | 3,75 | 3,50 | 3,57 | -0,28% | 2.279.506,00 |
| 12.02.2026 | 3,93 | 3,94 | 3,58 | 3,58 | -9,94% | 3.988.406,00 |
| 11.02.2026 | 3,87 | 3,99 | 3,75 | 3,98 | 3,25% | 2.661.183,00 |
| 10.02.2026 | 3,90 | 4,01 | 3,81 | 3,85 | -2,16% | 4.267.506,00 |
| 09.02.2026 | 3,77 | 3,94 | 3,69 | 3,94 | 4,65% | 2.662.723,00 |
| 06.02.2026 | 3,44 | 3,80 | 3,44 | 3,76 | 10,43% | 4.542.244,00 |
| 05.02.2026 | 3,55 | 3,60 | 3,32 | 3,41 | -5,42% | 5.823.911,00 |
| 04.02.2026 | 3,85 | 3,87 | 3,54 | 3,60 | -7,34% | 4.151.625,00 |
| 03.02.2026 | 3,88 | 3,98 | 3,74 | 3,89 | 1,17% | 3.548.015,00 |
| 02.02.2026 | 3,74 | 3,95 | 3,72 | 3,84 | 1,99% | 3.083.935,00 |
| 30.01.2026 | 3,83 | 3,93 | 3,70 | 3,77 | -2,33% | 2.128.914,00 |
| 29.01.2026 | 3,87 | 4,00 | 3,79 | 3,86 | -0,52% | 3.387.947,00 |
| 28.01.2026 | 3,90 | 3,97 | 3,83 | 3,88 | -0,64% | 4.062.267,00 |
| 27.01.2026 | 3,95 | 3,97 | 3,89 | 3,90 | 0,00% | 1.908.221,00 |
| 26.01.2026 | 4,08 | 4,10 | 3,83 | 3,90 | -1,76% | 4.653.733,00 |
| 22.01.2026 | 3,93 | 4,08 | 3,91 | 3,97 | 1,79% | 2.966.674,00 |
| 21.01.2026 | 3,86 | 3,92 | 3,77 | 3,90 | 1,30% | 3.405.092,00 |
| 20.01.2026 | 3,55 | 3,91 | 3,50 | 3,85 | 5,77% | 5.746.342,00 |
| 16.01.2026 | 3,72 | 3,74 | 3,61 | 3,64 | -1,89% | 2.116.983,00 |
| 15.01.2026 | 3,73 | 3,78 | 3,65 | 3,71 | -0,27% | 4.090.834,00 |
| 14.01.2026 | 3,67 | 3,85 | 3,65 | 3,72 | 1,36% | 4.208.904,00 |
| 13.01.2026 | 3,75 | 3,82 | 3,60 | 3,67 | -2,39% | 3.832.589,00 |
| 12.01.2026 | 3,74 | 3,81 | 3,64 | 3,76 | 0,27% | 7.042.634,00 |
| 09.01.2026 | 3,97 | 3,98 | 3,68 | 3,75 | -5,54% | 4.893.186,00 |
| 08.01.2026 | 3,99 | 4,09 | 3,90 | 3,97 | -0,75% | 3.361.573,00 |
| 07.01.2026 | 4,00 | 4,14 | 3,92 | 4,00 | 0,00% | 3.627.981,00 |
| 06.01.2026 | 3,90 | 4,02 | 3,80 | 4,00 | 2,96% | 3.082.856,00 |
| 05.01.2026 | 3,82 | 3,93 | 3,64 | 3,89 | 0,39% | 4.161.755,00 |
| 02.01.2026 | 4,19 | 4,19 | 3,78 | 3,87 | -5,38% | 5.561.592,00 |
| 31.12.2025 | 3,98 | 4,11 | 3,93 | 4,09 | 2,76% | 3.946.797,00 |
| 30.12.2025 | 3,99 | 4,03 | 3,90 | 3,98 | -0,50% | 3.286.526,00 |
| 29.12.2025 | 4,00 | 4,10 | 3,96 | 4,00 | -1,72% | 2.554.162,00 |
| 26.12.2025 | 4,20 | 4,20 | 4,02 | 4,07 | -2,86% | 2.592.740,00 |
| 24.12.2025 | 4,34 | 4,36 | 4,11 | 4,19 | -3,23% | 1.960.953,00 |
| 23.12.2025 | 4,42 | 4,72 | 4,25 | 4,33 | 0,70% | 6.339.305,00 |
| 22.12.2025 | 4,01 | 4,31 | 3,97 | 4,30 | 8,59% | 4.531.854,00 |
| 19.12.2025 | 3,94 | 4,02 | 3,91 | 3,96 | 1,28% | 8.900.715,00 |
| 18.12.2025 | 4,09 | 4,21 | 3,88 | 3,91 | -3,69% | 2.374.001,00 |
| 17.12.2025 | 4,24 | 4,33 | 4,05 | 4,06 | -4,13% | 1.393.832,00 |
| 16.12.2025 | 4,10 | 4,25 | 4,08 | 4,24 | 2,29% | 1.313.277,00 |
| 15.12.2025 | 4,30 | 4,32 | 4,10 | 4,14 | -3,50% | 1.817.611,00 |
| 12.12.2025 | 4,45 | 4,63 | 4,26 | 4,29 | -2,94% | 3.008.938,00 |
| 11.12.2025 | 4,35 | 4,45 | 4,25 | 4,42 | 1,96% | 1.850.073,00 |
| 10.12.2025 | 4,39 | 4,45 | 4,30 | 4,34 | -1,25% | 2.020.336,00 |
| 09.12.2025 | 4,44 | 4,54 | 4,37 | 4,39 | -1,35% | 1.902.936,00 |
| 08.12.2025 | 4,36 | 4,47 | 4,29 | 4,45 | 3,01% | 2.218.171,00 |
| 05.12.2025 | 4,41 | 4,46 | 4,22 | 4,32 | -1,82% | 2.822.810,00 |
| 04.12.2025 | 4,07 | 4,54 | 4,06 | 4,40 | 8,37% | 5.557.587,00 |
| 03.12.2025 | 3,86 | 4,08 | 3,84 | 4,06 | 4,91% | 3.162.754,00 |
| 02.12.2025 | 3,86 | 3,99 | 3,84 | 3,87 | 0,78% | 3.619.870,00 |
| 01.12.2025 | 3,82 | 3,86 | 3,71 | 3,84 | -1,29% | 2.937.519,00 |
| 28.11.2025 | 3,81 | 3,95 | 3,78 | 3,89 | 3,73% | 2.276.529,00 |
| 26.11.2025 | 3,77 | 3,80 | 3,69 | 3,75 | -0,27% | 2.338.084,00 |