5,200$
-1,61%
Echtzeit-Aktienkurs atai Life Sciences B.V.
Bid:
Ask:
Aktienkurse zur atai Life Sciences B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,28 | 5,44 | 5,13 | 5,20 | -1,61% | 4.321.089,00 |
| 30.09.2025 | 5,25 | 5,34 | 4,85 | 5,29 | -3,03% | 7.437.176,00 |
| 29.09.2025 | 5,37 | 5,48 | 5,28 | 5,45 | 3,42% | 3.902.256,00 |
| 26.09.2025 | 5,22 | 5,41 | 5,13 | 5,27 | 1,93% | 3.135.479,00 |
| 25.09.2025 | 5,20 | 5,31 | 5,02 | 5,17 | -5,83% | 5.618.828,00 |
| 24.09.2025 | 5,86 | 5,97 | 5,36 | 5,49 | -2,14% | 18.776.302,00 |
| 23.09.2025 | 5,11 | 5,76 | 5,00 | 5,61 | 14,96% | 22.015.690,00 |
| 22.09.2025 | 4,98 | 4,98 | 4,78 | 4,88 | -1,41% | 3.156.455,00 |
| 19.09.2025 | 4,77 | 5,05 | 4,77 | 4,95 | 4,98% | 5.209.765,00 |
| 18.09.2025 | 4,70 | 5,06 | 4,68 | 4,72 | 2,06% | 5.633.179,00 |
| 17.09.2025 | 4,64 | 4,78 | 4,58 | 4,62 | -0,65% | 2.927.360,00 |
| 16.09.2025 | 4,65 | 4,66 | 4,54 | 4,65 | 0,00% | 2.019.866,00 |
| 15.09.2025 | 4,67 | 4,72 | 4,50 | 4,65 | 0,43% | 2.708.185,00 |
| 12.09.2025 | 4,60 | 4,75 | 4,56 | 4,63 | 0,65% | 3.349.107,00 |
| 11.09.2025 | 4,71 | 4,72 | 4,50 | 4,60 | -2,54% | 3.153.996,00 |
| 10.09.2025 | 4,92 | 4,99 | 4,63 | 4,72 | -3,48% | 4.781.377,00 |
| 09.09.2025 | 4,57 | 4,89 | 4,45 | 4,89 | 7,95% | 5.038.142,00 |
| 08.09.2025 | 4,53 | 4,60 | 4,44 | 4,53 | -0,88% | 2.175.144,00 |
| 05.09.2025 | 4,60 | 4,65 | 4,42 | 4,57 | 0,22% | 3.125.035,00 |
| 04.09.2025 | 4,50 | 4,60 | 4,23 | 4,56 | 0,88% | 4.226.183,00 |
| 03.09.2025 | 4,55 | 4,83 | 4,42 | 4,52 | -1,53% | 3.831.867,00 |
| 02.09.2025 | 4,45 | 4,76 | 4,42 | 4,59 | 0,22% | 3.264.204,00 |
| 29.08.2025 | 4,65 | 4,73 | 4,40 | 4,58 | -1,51% | 3.091.080,00 |
| 28.08.2025 | 4,60 | 4,91 | 4,57 | 4,65 | 1,75% | 3.027.258,00 |
| 27.08.2025 | 4,80 | 4,84 | 4,57 | 4,57 | -5,38% | 3.812.206,00 |
| 26.08.2025 | 4,78 | 5,01 | 4,51 | 4,83 | 1,90% | 8.060.476,00 |
| 25.08.2025 | 4,75 | 5,34 | 4,62 | 4,74 | 3,72% | 16.456.595,00 |
| 22.08.2025 | 4,48 | 4,74 | 4,36 | 4,57 | 4,10% | 8.842.580,00 |
| 21.08.2025 | 3,92 | 4,53 | 3,91 | 4,39 | 10,58% | 6.955.099,00 |
| 20.08.2025 | 3,96 | 4,05 | 3,86 | 3,97 | 0,00% | 2.811.129,00 |
| 19.08.2025 | 4,20 | 4,21 | 3,86 | 3,97 | -1,98% | 4.236.000,00 |
| 18.08.2025 | 3,83 | 4,23 | 3,76 | 4,05 | 4,38% | 4.996.992,00 |
| 15.08.2025 | 3,95 | 3,95 | 3,60 | 3,88 | -3,24% | 6.673.564,00 |
| 14.08.2025 | 3,98 | 4,04 | 3,79 | 4,01 | -0,99% | 4.499.824,00 |
| 13.08.2025 | 4,16 | 4,27 | 4,04 | 4,05 | -1,94% | 4.377.338,00 |
| 12.08.2025 | 3,93 | 4,19 | 3,88 | 4,13 | 4,29% | 5.304.978,00 |
| 11.08.2025 | 4,13 | 4,30 | 3,87 | 3,96 | -4,12% | 5.031.548,00 |
| 08.08.2025 | 4,20 | 4,20 | 4,04 | 4,13 | -0,48% | 3.575.582,00 |
| 07.08.2025 | 4,20 | 4,25 | 4,05 | 4,15 | -0,95% | 4.352.837,00 |
| 06.08.2025 | 4,08 | 4,19 | 3,78 | 4,19 | 1,21% | 6.776.523,00 |
| 05.08.2025 | 4,26 | 4,26 | 4,04 | 4,14 | -2,82% | 4.514.491,00 |
| 04.08.2025 | 4,26 | 4,40 | 4,01 | 4,26 | 2,16% | 7.326.590,00 |
| 01.08.2025 | 4,00 | 4,28 | 3,82 | 4,17 | 1,96% | 7.647.356,00 |
| 31.07.2025 | 3,70 | 4,29 | 3,66 | 4,09 | 17,87% | 15.821.691,00 |
| 30.07.2025 | 3,39 | 3,55 | 3,30 | 3,47 | 5,15% | 4.844.061,00 |
| 29.07.2025 | 3,57 | 3,70 | 3,27 | 3,30 | -0,90% | 6.419.378,00 |
| 28.07.2025 | 3,13 | 3,37 | 3,06 | 3,33 | -6,72% | 9.891.679,00 |
| 25.07.2025 | 3,70 | 3,72 | 3,48 | 3,57 | -4,55% | 6.252.880,00 |
| 24.07.2025 | 4,00 | 4,00 | 3,70 | 3,74 | -3,61% | 7.318.414,00 |
| 23.07.2025 | 3,58 | 3,91 | 3,32 | 3,88 | 9,92% | 11.675.418,00 |
| 22.07.2025 | 3,56 | 3,57 | 3,37 | 3,53 | 0,00% | 5.569.116,00 |
| 21.07.2025 | 3,60 | 3,60 | 3,31 | 3,53 | 9,29% | 11.770.194,00 |
| 18.07.2025 | 2,82 | 3,35 | 2,81 | 3,23 | 15,77% | 14.822.863,00 |
| 17.07.2025 | 2,71 | 2,79 | 2,67 | 2,79 | 3,33% | 4.209.544,00 |
| 16.07.2025 | 2,65 | 2,71 | 2,59 | 2,70 | 1,89% | 2.172.572,00 |
| 15.07.2025 | 2,74 | 2,75 | 2,58 | 2,65 | -2,57% | 2.699.744,00 |
| 14.07.2025 | 2,69 | 2,75 | 2,61 | 2,72 | 3,82% | 2.913.296,00 |
| 11.07.2025 | 2,71 | 2,79 | 2,59 | 2,62 | -4,03% | 2.859.124,00 |
| 10.07.2025 | 2,67 | 2,76 | 2,53 | 2,73 | 2,63% | 3.893.977,00 |
| 09.07.2025 | 2,69 | 2,76 | 2,60 | 2,66 | 1,14% | 4.052.390,00 |
| 08.07.2025 | 2,78 | 2,81 | 2,61 | 2,63 | -4,36% | 4.327.254,00 |
| 07.07.2025 | 2,90 | 2,99 | 2,67 | 2,75 | -0,72% | 7.999.390,00 |
| 03.07.2025 | 2,79 | 2,80 | 2,62 | 2,77 | 1,47% | 4.119.066,00 |
| 02.07.2025 | 2,96 | 2,96 | 2,66 | 2,73 | 0,74% | 11.575.330,00 |
| 01.07.2025 | 2,64 | 2,90 | 2,36 | 2,71 | 24,03% | 51.372.446,00 |
| 30.06.2025 | 2,22 | 2,27 | 2,16 | 2,19 | -0,23% | 1.333.435,00 |
| 27.06.2025 | 2,27 | 2,29 | 2,15 | 2,19 | -2,67% | 961.911,00 |
| 26.06.2025 | 2,20 | 2,25 | 2,18 | 2,25 | 2,27% | 1.065.743,00 |
| 25.06.2025 | 2,12 | 2,20 | 2,04 | 2,20 | 4,27% | 2.051.428,00 |
| 24.06.2025 | 2,09 | 2,19 | 2,00 | 2,11 | 4,46% | 3.022.896,00 |
| 23.06.2025 | 2,33 | 2,38 | 2,00 | 2,02 | -18,71% | 4.673.819,00 |
| 20.06.2025 | 2,38 | 2,51 | 2,20 | 2,49 | 6,65% | 3.939.317,00 |
| 18.06.2025 | 2,23 | 2,49 | 2,23 | 2,33 | 4,95% | 3.087.127,00 |
| 17.06.2025 | 2,19 | 2,26 | 2,16 | 2,22 | -0,89% | 1.989.700,00 |
| 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 |