7,310$
0,41%
Echtzeit-Aktienkurs AtaiBeckley Inc
Bid:
Ask:
Aktienkurse zur AtaiBeckley Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,32 | 7,33 | 7,28 | 7,31 | 0,41% | 14.852.151,00 |
| 08.09.2026 | 7,32 | 7,40 | 7,23 | 7,28 | -1,49% | 119.705.730,00 |
| 04.09.2026 | 7,34 | 7,41 | 7,31 | 7,39 | 0,75% | 10.313.859,00 |
| 03.09.2026 | 7,35 | 7,43 | 7,32 | 7,34 | -0,20% | 17.475.369,00 |
| 02.09.2026 | 7,35 | 7,36 | 7,32 | 7,35 | 0,14% | 10.450.702,00 |
| 01.09.2026 | 7,35 | 7,39 | 7,34 | 7,34 | 0,00% | 5.949.142,00 |
| 31.08.2026 | 7,30 | 7,38 | 7,29 | 7,34 | 0,69% | 5.205.669,00 |
| 28.08.2026 | 7,34 | 7,37 | 7,29 | 7,29 | -0,82% | 2.530.585,00 |
| 27.08.2026 | 7,37 | 7,40 | 7,35 | 7,35 | -0,41% | 3.033.327,00 |
| 26.08.2026 | 7,40 | 7,44 | 7,38 | 7,38 | -0,81% | 3.735.860,00 |
| 25.08.2026 | 7,38 | 7,44 | 7,35 | 7,44 | 0,95% | 9.685.459,00 |
| 24.08.2026 | 7,40 | 7,40 | 7,29 | 7,37 | -0,14% | 12.301.783,00 |
| 21.08.2026 | 7,41 | 7,45 | 7,38 | 7,38 | -0,34% | 4.307.004,00 |
| 20.08.2026 | 7,38 | 7,45 | 7,35 | 7,41 | 0,68% | 9.215.535,00 |
| 19.08.2026 | 7,28 | 7,37 | 7,27 | 7,36 | 0,75% | 9.129.372,00 |
| 18.08.2026 | 7,25 | 7,33 | 7,24 | 7,30 | 0,69% | 10.493.079,00 |
| 17.08.2026 | 7,25 | 7,25 | 7,24 | 7,25 | -0,21% | 7.604.321,00 |
| 14.08.2026 | 7,24 | 7,28 | 7,23 | 7,27 | 0,21% | 6.097.962,00 |
| 13.08.2026 | 7,22 | 7,25 | 7,22 | 7,25 | 0,35% | 4.092.556,00 |
| 12.08.2026 | 7,22 | 7,23 | 7,22 | 7,23 | 0,21% | 3.857.044,00 |
| 11.08.2026 | 7,24 | 7,26 | 7,21 | 7,21 | -0,62% | 3.660.272,00 |
| 10.08.2026 | 7,22 | 7,26 | 7,22 | 7,26 | 0,07% | 3.449.848,00 |
| 07.08.2026 | 7,20 | 7,25 | 7,20 | 7,25 | 0,97% | 6.404.557,00 |
| 06.08.2026 | 7,20 | 7,22 | 7,18 | 7,18 | -0,42% | 4.415.393,00 |
| 05.08.2026 | 7,18 | 7,22 | 7,17 | 7,21 | 0,42% | 9.545.251,00 |
| 04.08.2026 | 7,17 | 7,18 | 7,16 | 7,18 | 0,14% | 6.311.848,00 |
| 03.08.2026 | 7,18 | 7,19 | 7,16 | 7,17 | -0,14% | 14.777.855,00 |
| 31.07.2026 | 7,19 | 7,21 | 7,18 | 7,18 | 0,00% | 8.911.190,00 |
| 30.07.2026 | 7,18 | 7,21 | 7,17 | 7,18 | 0,07% | 14.869.815,00 |
| 29.07.2026 | 7,17 | 7,19 | 7,16 | 7,18 | -0,07% | 18.577.488,00 |
| 28.07.2026 | 7,17 | 7,20 | 7,15 | 7,18 | 0,14% | 17.235.413,00 |
| 27.07.2026 | 7,17 | 7,20 | 7,16 | 7,17 | -0,07% | 9.627.459,00 |
| 24.07.2026 | 7,17 | 7,19 | 7,16 | 7,18 | -0,07% | 6.956.434,00 |
| 23.07.2026 | 7,16 | 7,20 | 7,15 | 7,18 | 0,00% | 9.032.765,00 |
| 22.07.2026 | 7,15 | 7,19 | 7,14 | 7,18 | 0,70% | 10.955.085,00 |
| 21.07.2026 | 7,17 | 7,21 | 7,13 | 7,13 | -0,83% | 13.777.770,00 |
| 20.07.2026 | 7,16 | 7,21 | 7,10 | 7,19 | -0,21% | 22.261.475,00 |
| 17.07.2026 | 7,09 | 7,21 | 7,08 | 7,21 | 0,77% | 41.785.196,00 |
| 16.07.2026 | 7,07 | 7,22 | 7,02 | 7,15 | 33,64% | 165.561.594,00 |
| 15.07.2026 | 5,75 | 5,76 | 5,30 | 5,35 | -5,64% | 6.140.529,00 |
| 14.07.2026 | 4,98 | 5,77 | 4,97 | 5,67 | 14,08% | 11.782.149,00 |
| 13.07.2026 | 5,10 | 5,10 | 4,81 | 4,97 | -3,87% | 7.846.591,00 |
| 10.07.2026 | 5,35 | 5,39 | 5,03 | 5,17 | -3,00% | 7.995.448,00 |
| 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 |