2,240$
6,16%
Echtzeit-Aktienkurs atai Life Sciences B.V.
Bid:
Ask:
Aktienkurse zur atai Life Sciences B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 2,18 | 2,25 | 2,12 | 2,24 | 6,16% | 2.102.054,00 |
| 13.06.2025 | 2,13 | 2,18 | 2,06 | 2,11 | -3,21% | 2.275.427,00 |
| 12.06.2025 | 2,22 | 2,25 | 2,16 | 2,18 | -2,24% | 1.234.739,00 |
| 11.06.2025 | 2,26 | 2,30 | 2,20 | 2,23 | -0,89% | 1.484.075,00 |
| 10.06.2025 | 2,30 | 2,40 | 2,23 | 2,25 | -1,32% | 1.992.926,00 |
| 09.06.2025 | 2,47 | 2,48 | 2,19 | 2,28 | -5,39% | 3.197.545,00 |
| 06.06.2025 | 2,55 | 2,55 | 2,37 | 2,41 | -2,82% | 4.645.705,00 |
| 05.06.2025 | 2,50 | 2,50 | 2,34 | 2,48 | 0,40% | 2.007.720,00 |
| 04.06.2025 | 2,35 | 2,56 | 2,34 | 2,47 | 5,11% | 3.922.009,00 |
| 03.06.2025 | 2,49 | 2,53 | 2,32 | 2,35 | -5,62% | 2.549.659,00 |
| 02.06.2025 | 2,51 | 2,64 | 2,24 | 2,49 | 8,03% | 6.449.726,00 |
| 30.05.2025 | 2,26 | 2,33 | 2,18 | 2,31 | -0,65% | 1.661.854,00 |
| 29.05.2025 | 2,34 | 2,38 | 2,22 | 2,32 | 0,43% | 1.794.851,00 |
| 28.05.2025 | 2,21 | 2,38 | 2,15 | 2,31 | 4,52% | 2.909.704,00 |
| 27.05.2025 | 2,10 | 2,27 | 2,08 | 2,21 | 7,28% | 3.420.148,00 |
| 23.05.2025 | 1,98 | 2,06 | 1,91 | 2,06 | 1,98% | 1.733.740,00 |
| 22.05.2025 | 1,91 | 2,08 | 1,89 | 2,02 | 5,76% | 2.224.695,00 |
| 21.05.2025 | 1,98 | 2,08 | 1,89 | 1,91 | -6,83% | 4.294.554,00 |
| 20.05.2025 | 1,83 | 2,13 | 1,66 | 2,05 | 11,41% | 7.195.293,00 |
| 19.05.2025 | 1,67 | 1,85 | 1,66 | 1,84 | 11,52% | 3.040.013,00 |
| 16.05.2025 | 1,63 | 1,76 | 1,63 | 1,65 | 1,23% | 2.748.024,00 |
| 15.05.2025 | 1,43 | 1,63 | 1,40 | 1,63 | 13,99% | 2.442.361,00 |
| 14.05.2025 | 1,42 | 1,46 | 1,38 | 1,43 | 1,42% | 1.172.356,00 |
| 13.05.2025 | 1,46 | 1,46 | 1,38 | 1,41 | -2,08% | 1.070.744,00 |
| 12.05.2025 | 1,45 | 1,49 | 1,42 | 1,44 | 3,60% | 1.261.384,00 |
| 09.05.2025 | 1,41 | 1,45 | 1,38 | 1,39 | -0,71% | 1.076.038,00 |
| 08.05.2025 | 1,43 | 1,44 | 1,29 | 1,40 | 0,72% | 1.389.515,00 |
| 07.05.2025 | 1,38 | 1,42 | 1,37 | 1,39 | 0,72% | 1.124.882,00 |
| 06.05.2025 | 1,44 | 1,47 | 1,36 | 1,38 | -6,12% | 1.061.853,00 |
| 05.05.2025 | 1,47 | 1,50 | 1,45 | 1,47 | -2,00% | 703.486,00 |
| 02.05.2025 | 1,50 | 1,54 | 1,49 | 1,50 | 2,04% | 1.563.085,00 |
| 01.05.2025 | 1,49 | 1,53 | 1,46 | 1,47 | -2,00% | 925.029,00 |
| 30.04.2025 | 1,40 | 1,55 | 1,39 | 1,50 | 6,38% | 1.916.818,00 |
| 29.04.2025 | 1,46 | 1,49 | 1,39 | 1,41 | -3,42% | 1.218.683,00 |
| 28.04.2025 | 1,46 | 1,48 | 1,43 | 1,46 | 0,00% | 666.446,00 |
| 25.04.2025 | 1,48 | 1,54 | 1,41 | 1,46 | -4,58% | 2.226.966,00 |
| 24.04.2025 | 1,50 | 1,56 | 1,48 | 1,53 | 0,33% | 1.089.190,00 |
| 23.04.2025 | 1,49 | 1,56 | 1,43 | 1,53 | 3,74% | 2.218.912,00 |
| 22.04.2025 | 1,44 | 1,50 | 1,42 | 1,47 | 3,52% | 1.859.684,00 |
| 21.04.2025 | 1,45 | 1,48 | 1,41 | 1,42 | -3,40% | 617.118,00 |
| 17.04.2025 | 1,44 | 1,51 | 1,42 | 1,47 | 3,52% | 1.657.956,00 |
| 16.04.2025 | 1,37 | 1,43 | 1,34 | 1,42 | 2,16% | 895.352,00 |
| 15.04.2025 | 1,38 | 1,44 | 1,34 | 1,39 | 0,72% | 1.326.715,00 |
| 14.04.2025 | 1,34 | 1,40 | 1,28 | 1,38 | 6,98% | 1.330.070,00 |
| 11.04.2025 | 1,21 | 1,30 | 1,19 | 1,29 | 7,50% | 957.546,00 |
| 10.04.2025 | 1,26 | 1,27 | 1,17 | 1,20 | -7,69% | 2.219.622,00 |
| 09.04.2025 | 1,18 | 1,33 | 1,15 | 1,30 | 7,00% | 2.761.130,00 |
| 08.04.2025 | 1,36 | 1,38 | 1,19 | 1,22 | -4,33% | 1.736.322,00 |
| 07.04.2025 | 1,20 | 1,32 | 1,16 | 1,27 | -3,05% | 1.925.978,00 |
| 04.04.2025 | 1,30 | 1,35 | 1,25 | 1,31 | -0,38% | 1.549.094,00 |
| 03.04.2025 | 1,37 | 1,41 | 1,31 | 1,32 | -11,15% | 1.742.660,00 |
| 02.04.2025 | 1,27 | 1,48 | 1,27 | 1,48 | 19,35% | 2.585.790,00 |
| 01.04.2025 | 1,36 | 1,38 | 1,22 | 1,24 | -9,16% | 2.913.017,00 |
| 31.03.2025 | 1,41 | 1,45 | 1,36 | 1,37 | -7,14% | 1.224.659,00 |
| 28.03.2025 | 1,55 | 1,57 | 1,46 | 1,47 | -6,37% | 1.191.858,00 |
| 27.03.2025 | 1,45 | 1,58 | 1,45 | 1,57 | 6,80% | 1.887.951,00 |
| 26.03.2025 | 1,54 | 1,57 | 1,42 | 1,47 | -6,37% | 2.130.048,00 |
| 25.03.2025 | 1,66 | 1,66 | 1,51 | 1,57 | 0,00% | 1.992.294,00 |
| 24.03.2025 | 1,48 | 1,57 | 1,47 | 1,57 | 8,43% | 2.095.227,00 |
| 21.03.2025 | 1,37 | 1,46 | 1,33 | 1,45 | 5,69% | 1.405.213,00 |
| 20.03.2025 | 1,38 | 1,48 | 1,33 | 1,37 | -1,44% | 2.662.197,00 |
| 19.03.2025 | 1,36 | 1,41 | 1,34 | 1,39 | 2,96% | 1.203.224,00 |
| 18.03.2025 | 1,42 | 1,44 | 1,35 | 1,35 | -7,53% | 1.494.174,00 |
| 17.03.2025 | 1,45 | 1,49 | 1,39 | 1,46 | -1,35% | 988.485,00 |
| 14.03.2025 | 1,42 | 1,52 | 1,42 | 1,48 | 6,47% | 1.440.519,00 |
| 13.03.2025 | 1,45 | 1,47 | 1,37 | 1,39 | -4,14% | 875.178,00 |
| 12.03.2025 | 1,48 | 1,50 | 1,42 | 1,45 | 2,11% | 1.597.828,00 |
| 11.03.2025 | 1,40 | 1,43 | 1,32 | 1,42 | 0,35% | 2.414.110,00 |
| 10.03.2025 | 1,50 | 1,54 | 1,39 | 1,42 | -6,60% | 2.217.676,00 |
| 07.03.2025 | 1,58 | 1,59 | 1,47 | 1,52 | -3,50% | 1.578.631,00 |
| 06.03.2025 | 1,58 | 1,62 | 1,54 | 1,57 | -2,79% | 1.385.600,00 |
| 05.03.2025 | 1,60 | 1,62 | 1,54 | 1,62 | 3,86% | 1.785.580,00 |
| 04.03.2025 | 1,50 | 1,63 | 1,44 | 1,56 | 4,36% | 2.839.447,00 |
| 03.03.2025 | 1,73 | 1,73 | 1,49 | 1,49 | -13,12% | 2.755.285,00 |
| 28.02.2025 | 1,64 | 1,75 | 1,57 | 1,72 | 3,63% | 1.886.237,00 |
| 27.02.2025 | 1,75 | 1,87 | 1,64 | 1,66 | -4,34% | 1.822.601,00 |
| 26.02.2025 | 1,73 | 1,85 | 1,71 | 1,73 | 0,58% | 2.027.745,00 |
| 25.02.2025 | 1,81 | 1,82 | 1,67 | 1,72 | -5,23% | 1.899.102,00 |
| 24.02.2025 | 2,00 | 2,02 | 1,77 | 1,82 | -8,56% | 3.917.304,00 |
| 21.02.2025 | 2,10 | 2,15 | 1,97 | 1,99 | -2,70% | 3.683.282,00 |
| 20.02.2025 | 2,15 | 2,16 | 1,97 | 2,04 | -2,39% | 4.740.729,00 |
| 19.02.2025 | 2,05 | 2,09 | 1,95 | 2,09 | 0,97% | 4.911.445,00 |
| 18.02.2025 | 2,30 | 2,40 | 1,94 | 2,07 | -10,00% | 6.649.765,00 |
| 14.02.2025 | 2,29 | 2,48 | 2,26 | 2,30 | 1,32% | 6.604.328,00 |
| 13.02.2025 | 2,28 | 2,35 | 2,01 | 2,27 | -10,98% | 10.949.978,00 |
| 12.02.2025 | 2,20 | 2,57 | 2,12 | 2,55 | 14,35% | 5.183.203,00 |
| 11.02.2025 | 2,20 | 2,44 | 2,14 | 2,23 | 0,45% | 3.968.231,00 |
| 10.02.2025 | 2,28 | 2,54 | 2,09 | 2,22 | 1,83% | 5.316.659,00 |
| 07.02.2025 | 2,13 | 2,26 | 2,05 | 2,18 | 2,83% | 2.641.692,00 |
| 06.02.2025 | 2,44 | 2,47 | 2,03 | 2,12 | -13,47% | 5.251.868,00 |
| 05.02.2025 | 2,25 | 2,49 | 2,12 | 2,45 | 8,89% | 7.667.589,00 |
| 04.02.2025 | 1,86 | 2,32 | 1,78 | 2,25 | 21,62% | 12.653.061,00 |
| 03.02.2025 | 1,48 | 1,92 | 1,45 | 1,85 | 19,35% | 6.721.145,00 |
| 31.01.2025 | 1,61 | 1,65 | 1,51 | 1,55 | -3,13% | 1.093.816,00 |
| 30.01.2025 | 1,53 | 1,63 | 1,50 | 1,60 | 6,67% | 1.354.342,00 |
| 29.01.2025 | 1,45 | 1,58 | 1,44 | 1,50 | 1,35% | 1.724.678,00 |
| 28.01.2025 | 1,48 | 1,50 | 1,37 | 1,48 | 2,07% | 1.533.399,00 |
| 27.01.2025 | 1,56 | 1,56 | 1,42 | 1,45 | -8,23% | 1.201.772,00 |
| 24.01.2025 | 1,51 | 1,64 | 1,48 | 1,58 | 4,64% | 1.428.602,00 |
| 23.01.2025 | 1,52 | 1,52 | 1,43 | 1,51 | -0,66% | 613.280,00 |