12,640$
-1,79%
Echtzeit-Aktienkurs Astria Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Astria Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 12,87 | 12,93 | 12,64 | 12,64 | -1,79% | 1.090.585,00 |
| 16.12.2025 | 12,88 | 13,00 | 12,79 | 12,87 | -0,39% | 1.294.234,00 |
| 15.12.2025 | 12,99 | 13,14 | 12,84 | 12,92 | -0,08% | 1.049.415,00 |
| 12.12.2025 | 12,98 | 13,08 | 12,70 | 12,93 | 0,15% | 1.177.715,00 |
| 11.12.2025 | 13,01 | 13,04 | 12,89 | 12,91 | -0,54% | 1.058.125,00 |
| 10.12.2025 | 12,92 | 12,98 | 12,87 | 12,98 | 0,23% | 981.396,00 |
| 09.12.2025 | 12,94 | 13,08 | 12,94 | 12,95 | -0,38% | 1.143.504,00 |
| 08.12.2025 | 12,95 | 13,16 | 12,95 | 13,00 | 0,54% | 944.370,00 |
| 05.12.2025 | 13,14 | 13,18 | 12,84 | 12,93 | -1,45% | 531.493,00 |
| 04.12.2025 | 13,09 | 13,29 | 13,06 | 13,12 | 0,23% | 2.775.318,00 |
| 03.12.2025 | 12,66 | 13,10 | 12,63 | 13,09 | 3,89% | 5.732.335,00 |
| 02.12.2025 | 12,64 | 12,72 | 12,59 | 12,60 | -0,16% | 721.736,00 |
| 01.12.2025 | 12,64 | 12,66 | 12,55 | 12,62 | -0,24% | 747.659,00 |
| 28.11.2025 | 12,65 | 12,69 | 12,61 | 12,65 | 0,40% | 533.493,00 |
| 26.11.2025 | 12,37 | 12,64 | 12,31 | 12,60 | 2,11% | 1.219.622,00 |
| 25.11.2025 | 12,41 | 12,46 | 12,30 | 12,34 | -0,04% | 2.321.026,00 |
| 24.11.2025 | 12,55 | 12,56 | 12,29 | 12,35 | -0,84% | 1.273.586,00 |
| 20.11.2025 | 12,55 | 12,56 | 12,37 | 12,45 | 0,08% | 521.250,00 |
| 19.11.2025 | 12,49 | 12,52 | 12,31 | 12,44 | -0,44% | 500.081,00 |
| 18.11.2025 | 12,53 | 12,57 | 12,47 | 12,50 | -0,60% | 686.186,00 |
| 17.11.2025 | 12,47 | 12,62 | 12,43 | 12,57 | 1,05% | 1.040.741,00 |
| 13.11.2025 | 12,37 | 12,58 | 12,35 | 12,44 | -0,88% | 577.676,00 |
| 12.11.2025 | 12,51 | 12,59 | 12,42 | 12,55 | 0,32% | 1.602.316,00 |
| 11.11.2025 | 12,55 | 12,64 | 12,40 | 12,51 | -0,79% | 1.205.216,00 |
| 10.11.2025 | 12,67 | 12,67 | 12,52 | 12,61 | 0,80% | 766.036,00 |
| 07.11.2025 | 12,36 | 12,54 | 12,20 | 12,51 | 0,60% | 588.350,00 |
| 06.11.2025 | 12,63 | 12,65 | 12,39 | 12,44 | -1,47% | 366.684,00 |
| 05.11.2025 | 12,30 | 12,64 | 12,27 | 12,62 | 3,02% | 1.428.993,00 |
| 04.11.2025 | 12,12 | 12,39 | 12,11 | 12,25 | -1,13% | 1.871.754,00 |
| 03.11.2025 | 12,55 | 12,64 | 12,34 | 12,39 | -1,90% | 1.478.935,00 |
| 31.10.2025 | 12,51 | 12,67 | 12,40 | 12,63 | 0,96% | 621.489,00 |
| 30.10.2025 | 12,54 | 12,72 | 12,50 | 12,51 | -0,71% | 745.983,00 |
| 29.10.2025 | 12,54 | 12,65 | 12,44 | 12,60 | 1,04% | 1.133.538,00 |
| 28.10.2025 | 12,49 | 12,60 | 12,45 | 12,47 | -0,56% | 896.110,00 |
| 27.10.2025 | 12,59 | 12,59 | 12,40 | 12,54 | 0,80% | 579.402,00 |
| 24.10.2025 | 12,49 | 12,55 | 12,43 | 12,44 | 0,48% | 811.926,00 |
| 23.10.2025 | 12,28 | 12,38 | 12,20 | 12,38 | 1,39% | 1.429.504,00 |
| 22.10.2025 | 12,15 | 12,30 | 12,15 | 12,21 | 0,41% | 3.174.271,00 |
| 21.10.2025 | 12,12 | 12,23 | 12,07 | 12,16 | 0,08% | 2.399.754,00 |
| 20.10.2025 | 12,00 | 12,15 | 11,97 | 12,15 | 1,42% | 6.237.269,00 |
| 17.10.2025 | 11,92 | 12,04 | 11,83 | 11,98 | -0,91% | 3.505.470,00 |
| 16.10.2025 | 11,90 | 12,16 | 11,90 | 12,09 | 1,43% | 9.065.245,00 |
| 15.10.2025 | 11,72 | 12,02 | 11,69 | 11,92 | 2,23% | 14.751.993,00 |
| 14.10.2025 | 11,93 | 12,17 | 11,53 | 11,66 | 37,66% | 34.589.025,00 |
| 13.10.2025 | 8,32 | 8,59 | 8,08 | 8,47 | 2,05% | 311.443,00 |
| 10.10.2025 | 8,66 | 8,69 | 7,85 | 8,30 | -1,78% | 500.340,00 |
| 09.10.2025 | 8,40 | 8,64 | 8,28 | 8,45 | 0,60% | 491.335,00 |
| 08.10.2025 | 7,76 | 8,40 | 7,60 | 8,40 | 12,45% | 840.541,00 |
| 07.10.2025 | 7,69 | 7,78 | 7,36 | 7,47 | -2,86% | 365.841,00 |
| 06.10.2025 | 7,58 | 7,84 | 7,51 | 7,69 | 0,00% | 430.185,00 |
| 02.10.2025 | 7,56 | 7,83 | 7,54 | 7,69 | 1,99% | 322.457,00 |
| 01.10.2025 | 7,30 | 7,57 | 7,28 | 7,54 | 3,57% | 260.597,00 |
| 30.09.2025 | 7,32 | 7,41 | 7,20 | 7,28 | -1,09% | 342.309,00 |
| 29.09.2025 | 7,34 | 7,48 | 7,19 | 7,36 | 0,82% | 374.794,00 |
| 26.09.2025 | 7,17 | 7,36 | 7,10 | 7,30 | 2,10% | 289.379,00 |
| 25.09.2025 | 7,20 | 7,30 | 6,95 | 7,15 | -1,65% | 281.493,00 |
| 24.09.2025 | 7,47 | 7,70 | 7,25 | 7,27 | -2,42% | 259.459,00 |
| 23.09.2025 | 7,55 | 7,61 | 7,28 | 7,45 | -0,80% | 304.770,00 |
| 22.09.2025 | 7,15 | 7,54 | 6,92 | 7,51 | 6,52% | 412.846,00 |
| 19.09.2025 | 7,48 | 7,63 | 6,86 | 7,05 | -5,50% | 1.276.123,00 |
| 18.09.2025 | 7,55 | 7,79 | 7,40 | 7,46 | 0,81% | 504.898,00 |
| 17.09.2025 | 7,32 | 7,83 | 7,21 | 7,40 | 1,79% | 508.673,00 |
| 16.09.2025 | 7,45 | 7,63 | 7,22 | 7,27 | -1,36% | 389.258,00 |
| 15.09.2025 | 7,43 | 7,65 | 6,99 | 7,37 | -0,81% | 457.861,00 |
| 12.09.2025 | 7,86 | 7,94 | 7,42 | 7,43 | -5,23% | 291.878,00 |
| 11.09.2025 | 7,47 | 7,86 | 7,40 | 7,84 | 4,67% | 337.488,00 |
| 10.09.2025 | 7,54 | 7,91 | 7,36 | 7,49 | -0,53% | 460.229,00 |
| 09.09.2025 | 7,47 | 7,70 | 7,12 | 7,53 | 1,21% | 438.532,00 |
| 08.09.2025 | 7,56 | 7,61 | 7,22 | 7,44 | -1,06% | 409.567,00 |
| 05.09.2025 | 7,04 | 7,57 | 6,84 | 7,52 | 7,43% | 542.624,00 |
| 04.09.2025 | 6,90 | 7,15 | 6,50 | 7,00 | 0,00% | 406.948,00 |
| 03.09.2025 | 6,70 | 7,03 | 6,65 | 7,00 | 6,22% | 326.060,00 |
| 02.09.2025 | 6,22 | 6,61 | 6,22 | 6,59 | 6,63% | 329.950,00 |
| 29.08.2025 | 6,53 | 6,59 | 6,09 | 6,18 | -5,36% | 235.509,00 |
| 28.08.2025 | 6,54 | 6,82 | 6,51 | 6,53 | 0,31% | 236.515,00 |
| 27.08.2025 | 6,67 | 6,80 | 6,49 | 6,51 | -2,40% | 154.081,00 |
| 26.08.2025 | 6,40 | 6,68 | 6,40 | 6,67 | 3,89% | 221.266,00 |
| 25.08.2025 | 6,81 | 6,81 | 6,38 | 6,42 | -5,45% | 240.821,00 |
| 22.08.2025 | 6,41 | 6,96 | 6,35 | 6,79 | 6,93% | 471.023,00 |
| 21.08.2025 | 6,22 | 6,45 | 6,12 | 6,35 | 0,63% | 242.448,00 |
| 20.08.2025 | 6,27 | 6,41 | 6,15 | 6,31 | 0,16% | 199.102,00 |
| 19.08.2025 | 6,78 | 6,80 | 6,27 | 6,30 | -7,08% | 224.670,00 |
| 18.08.2025 | 6,85 | 7,00 | 6,57 | 6,78 | -1,02% | 232.942,00 |
| 15.08.2025 | 6,82 | 7,14 | 6,78 | 6,85 | 1,33% | 406.457,00 |
| 14.08.2025 | 6,77 | 6,98 | 6,60 | 6,76 | -1,60% | 411.767,00 |
| 13.08.2025 | 7,05 | 7,20 | 6,75 | 6,87 | 3,31% | 350.373,00 |
| 12.08.2025 | 6,75 | 7,02 | 6,54 | 6,65 | -0,52% | 239.653,00 |
| 11.08.2025 | 6,21 | 6,72 | 6,06 | 6,69 | 6,45% | 309.322,00 |
| 08.08.2025 | 6,67 | 6,67 | 6,20 | 6,28 | -5,85% | 177.444,00 |
| 07.08.2025 | 7,06 | 7,10 | 6,59 | 6,67 | -4,44% | 215.310,00 |
| 06.08.2025 | 7,02 | 7,18 | 6,85 | 6,98 | -0,57% | 164.643,00 |
| 05.08.2025 | 6,90 | 7,21 | 6,77 | 7,02 | 1,89% | 261.433,00 |
| 04.08.2025 | 6,62 | 6,93 | 6,47 | 6,89 | 5,03% | 365.581,00 |
| 01.08.2025 | 6,77 | 6,86 | 6,52 | 6,56 | -5,20% | 233.450,00 |
| 31.07.2025 | 6,65 | 7,00 | 6,64 | 6,92 | 2,82% | 198.803,00 |
| 30.07.2025 | 6,48 | 7,34 | 6,44 | 6,73 | 1,20% | 322.131,00 |
| 29.07.2025 | 6,63 | 6,70 | 6,31 | 6,65 | 0,30% | 239.458,00 |
| 28.07.2025 | 6,69 | 6,80 | 6,58 | 6,63 | -0,30% | 160.591,00 |
| 25.07.2025 | 6,55 | 6,76 | 6,42 | 6,65 | 1,37% | 117.144,00 |
| 24.07.2025 | 6,68 | 6,73 | 6,48 | 6,56 | -1,80% | 100.282,00 |