5,330$
3,09%
Echtzeit-Aktienkurs Atai Beckley N.V.
Bid:
Ask:
Aktienkurse zur Atai Beckley N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,21 | 5,46 | 5,21 | 5,33 | 3,09% | 7.505.505,00 |
| 08.07.2026 | 5,11 | 5,40 | 5,01 | 5,17 | -0,29% | 10.121.884,00 |
| 07.07.2026 | 5,02 | 5,24 | 4,78 | 5,19 | 4,54% | 7.680.462,00 |
| 06.07.2026 | 5,07 | 5,45 | 4,82 | 4,96 | -4,43% | 11.525.878,00 |
| 02.07.2026 | 4,88 | 5,27 | 4,77 | 5,19 | 6,57% | 11.327.766,00 |
| 01.07.2026 | 5,21 | 5,26 | 4,80 | 4,87 | -7,59% | 8.195.020,00 |
| 30.06.2026 | 5,33 | 5,52 | 5,24 | 5,27 | -1,68% | 8.286.531,00 |
| 29.06.2026 | 5,06 | 5,38 | 5,05 | 5,36 | 1,52% | 10.399.759,00 |
| 26.06.2026 | 4,50 | 5,31 | 4,42 | 5,28 | 15,28% | 61.762.782,00 |
| 25.06.2026 | 4,17 | 4,82 | 4,17 | 4,58 | 9,96% | 10.987.642,00 |
| 24.06.2026 | 4,11 | 4,29 | 4,08 | 4,17 | 1,96% | 4.980.378,00 |
| 23.06.2026 | 3,99 | 4,24 | 3,96 | 4,09 | 1,11% | 3.951.122,00 |
| 22.06.2026 | 4,17 | 4,23 | 4,03 | 4,04 | -0,49% | 5.416.369,00 |
| 18.06.2026 | 4,16 | 4,22 | 4,00 | 4,06 | -0,49% | 6.624.978,00 |
| 17.06.2026 | 4,10 | 4,20 | 3,99 | 4,08 | -1,45% | 3.971.367,00 |
| 16.06.2026 | 3,84 | 4,34 | 3,83 | 4,14 | 7,81% | 9.993.052,00 |
| 15.06.2026 | 3,98 | 4,07 | 3,83 | 3,84 | -1,79% | 3.336.328,00 |
| 12.06.2026 | 3,80 | 4,05 | 3,77 | 3,91 | 2,89% | 4.979.848,00 |
| 11.06.2026 | 3,80 | 3,88 | 3,67 | 3,80 | 0,53% | 4.809.783,00 |
| 10.06.2026 | 3,84 | 4,01 | 3,77 | 3,78 | -2,33% | 3.266.523,00 |
| 09.06.2026 | 3,85 | 4,01 | 3,76 | 3,87 | 1,57% | 5.360.444,00 |
| 08.06.2026 | 4,09 | 4,12 | 3,80 | 3,81 | -3,42% | 4.917.346,00 |
| 05.06.2026 | 4,46 | 4,49 | 3,78 | 3,95 | -12,04% | 9.173.290,00 |
| 04.06.2026 | 4,50 | 4,75 | 4,42 | 4,49 | -0,99% | 4.534.611,00 |
| 03.06.2026 | 4,78 | 4,78 | 4,46 | 4,53 | -5,72% | 4.800.208,00 |
| 02.06.2026 | 4,78 | 5,00 | 4,69 | 4,81 | -0,21% | 7.174.321,00 |
| 01.06.2026 | 4,50 | 4,98 | 4,43 | 4,82 | 6,29% | 7.016.791,00 |
| 29.05.2026 | 4,40 | 4,58 | 4,39 | 4,53 | 2,72% | 5.876.506,00 |
| 28.05.2026 | 4,30 | 4,48 | 4,27 | 4,41 | 1,97% | 4.299.371,00 |
| 27.05.2026 | 4,22 | 4,44 | 4,22 | 4,33 | 0,82% | 4.538.873,00 |
| 26.05.2026 | 4,32 | 4,41 | 4,22 | 4,29 | -0,69% | 4.579.446,00 |
| 22.05.2026 | 4,30 | 4,51 | 4,30 | 4,32 | 0,23% | 5.017.510,00 |
| 21.05.2026 | 4,06 | 4,35 | 4,04 | 4,31 | 5,77% | 4.019.692,00 |
| 20.05.2026 | 3,99 | 4,11 | 3,98 | 4,08 | 2,90% | 3.449.090,00 |
| 19.05.2026 | 4,16 | 4,16 | 3,92 | 3,96 | -4,58% | 4.542.532,00 |
| 18.05.2026 | 4,31 | 4,46 | 4,07 | 4,15 | 3,23% | 7.828.901,00 |
| 15.05.2026 | 3,99 | 4,11 | 3,95 | 4,02 | -0,74% | 2.874.254,00 |
| 14.05.2026 | 4,24 | 4,24 | 4,03 | 4,05 | -4,14% | 2.870.806,00 |
| 13.05.2026 | 4,14 | 4,31 | 4,09 | 4,23 | 2,18% | 4.188.748,00 |
| 12.05.2026 | 4,03 | 4,17 | 3,92 | 4,14 | 2,35% | 5.135.464,00 |
| 11.05.2026 | 4,05 | 4,17 | 4,00 | 4,04 | 0,25% | 3.328.204,00 |
| 08.05.2026 | 4,03 | 4,08 | 3,95 | 4,03 | 0,50% | 3.443.234,00 |
| 07.05.2026 | 4,20 | 4,23 | 3,90 | 4,01 | -3,84% | 4.323.007,00 |
| 06.05.2026 | 4,01 | 4,24 | 3,99 | 4,17 | 4,25% | 3.916.455,00 |
| 05.05.2026 | 4,20 | 4,23 | 3,95 | 4,00 | -4,76% | 4.550.394,00 |
| 04.05.2026 | 4,11 | 4,28 | 4,04 | 4,20 | 1,45% | 6.945.529,00 |
| 01.05.2026 | 4,15 | 4,20 | 4,09 | 4,14 | -0,24% | 2.337.763,00 |
| 30.04.2026 | 4,12 | 4,19 | 4,01 | 4,15 | 1,10% | 4.161.160,00 |
| 29.04.2026 | 4,33 | 4,35 | 4,05 | 4,11 | -5,20% | 3.588.076,00 |
| 28.04.2026 | 4,29 | 4,50 | 4,23 | 4,33 | -0,23% | 3.223.054,00 |
| 27.04.2026 | 4,60 | 4,75 | 4,33 | 4,34 | -6,16% | 5.142.170,00 |
| 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 | 10,08% | 6.886.454,00 |
| 23.02.2026 | 3,81 | 3,98 | 3,75 | 3,97 | 2,32% | 3.057.193,00 |
| 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 |