5,375$
5,60%
Echtzeit-Aktienkurs Atea Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Atea Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 5,13 | 5,40 | 5,13 | 5,38 | 5,60% | 325.173,00 |
| 30.03.2026 | 5,09 | 5,14 | 5,03 | 5,09 | -0,59% | 303.451,00 |
| 27.03.2026 | 5,33 | 5,40 | 5,08 | 5,12 | -3,85% | 319.825,00 |
| 26.03.2026 | 5,34 | 5,51 | 5,32 | 5,33 | -1,93% | 251.000,00 |
| 25.03.2026 | 5,37 | 5,51 | 5,34 | 5,43 | 1,78% | 420.429,00 |
| 24.03.2026 | 5,52 | 5,54 | 5,05 | 5,34 | -4,22% | 677.728,00 |
| 23.03.2026 | 5,73 | 5,73 | 5,45 | 5,57 | -1,59% | 491.132,00 |
| 20.03.2026 | 5,97 | 6,05 | 5,64 | 5,66 | -5,67% | 919.698,00 |
| 19.03.2026 | 5,86 | 6,07 | 5,85 | 6,00 | 1,18% | 517.769,00 |
| 18.03.2026 | 6,08 | 6,08 | 5,79 | 5,93 | -3,26% | 686.383,00 |
| 17.03.2026 | 6,04 | 6,19 | 6,00 | 6,13 | 1,32% | 480.830,00 |
| 16.03.2026 | 6,10 | 6,18 | 5,88 | 6,05 | -0,82% | 494.893,00 |
| 13.03.2026 | 6,10 | 6,14 | 5,98 | 6,10 | 0,00% | 510.943,00 |
| 12.03.2026 | 6,00 | 6,17 | 5,86 | 6,10 | 0,00% | 643.113,00 |
| 11.03.2026 | 6,02 | 6,29 | 5,92 | 6,10 | 0,74% | 731.437,00 |
| 10.03.2026 | 6,01 | 6,45 | 6,01 | 6,06 | -1,54% | 1.075.760,00 |
| 09.03.2026 | 5,95 | 6,18 | 5,76 | 6,15 | 4,41% | 966.488,00 |
| 06.03.2026 | 4,82 | 5,90 | 4,81 | 5,89 | 11,13% | 1.463.101,00 |
| 05.03.2026 | 4,99 | 5,34 | 4,98 | 5,30 | 6,21% | 1.431.167,00 |
| 04.03.2026 | 4,83 | 5,00 | 4,83 | 4,99 | 3,31% | 479.439,00 |
| 03.03.2026 | 4,83 | 4,89 | 4,70 | 4,83 | -0,82% | 500.216,00 |
| 02.03.2026 | 4,58 | 4,88 | 4,56 | 4,87 | 3,95% | 569.401,00 |
| 27.02.2026 | 4,67 | 4,72 | 4,59 | 4,69 | 0,11% | 365.324,00 |
| 26.02.2026 | 4,59 | 4,68 | 4,54 | 4,68 | 1,41% | 257.845,00 |
| 25.02.2026 | 4,65 | 4,70 | 4,55 | 4,62 | -0,97% | 324.273,00 |
| 24.02.2026 | 4,63 | 4,72 | 4,63 | 4,66 | 0,22% | 439.701,00 |
| 20.02.2026 | 4,73 | 4,79 | 4,53 | 4,65 | -1,80% | 487.510,00 |
| 19.02.2026 | 4,58 | 4,80 | 4,55 | 4,74 | 2,93% | 536.796,00 |
| 18.02.2026 | 4,60 | 4,70 | 4,57 | 4,60 | -0,11% | 461.870,00 |
| 17.02.2026 | 4,29 | 4,63 | 4,29 | 4,61 | 6,84% | 589.921,00 |
| 13.02.2026 | 4,33 | 4,39 | 4,27 | 4,31 | -0,46% | 373.408,00 |
| 12.02.2026 | 4,46 | 4,50 | 4,27 | 4,33 | -2,81% | 512.585,00 |
| 11.02.2026 | 4,18 | 4,49 | 4,04 | 4,46 | 7,09% | 637.249,00 |
| 10.02.2026 | 4,14 | 4,26 | 4,08 | 4,16 | 0,48% | 396.657,00 |
| 09.02.2026 | 4,15 | 4,18 | 4,06 | 4,14 | -0,24% | 226.154,00 |
| 06.02.2026 | 4,01 | 4,17 | 3,99 | 4,15 | 3,23% | 323.799,00 |
| 05.02.2026 | 4,04 | 4,15 | 3,98 | 4,02 | -2,19% | 513.327,00 |
| 04.02.2026 | 4,08 | 4,17 | 3,95 | 4,11 | 0,49% | 1.019.493,00 |
| 03.02.2026 | 4,06 | 4,24 | 4,03 | 4,09 | 0,49% | 534.588,00 |
| 02.02.2026 | 4,22 | 4,22 | 4,02 | 4,07 | -4,01% | 750.955,00 |
| 30.01.2026 | 3,90 | 4,31 | 3,84 | 4,24 | 8,30% | 1.115.771,00 |
| 29.01.2026 | 3,83 | 3,94 | 3,77 | 3,92 | 1,03% | 473.267,00 |
| 28.01.2026 | 4,03 | 4,06 | 3,75 | 3,88 | -4,79% | 521.060,00 |
| 27.01.2026 | 3,98 | 4,15 | 3,93 | 4,07 | 1,75% | 593.286,00 |
| 26.01.2026 | 4,11 | 4,12 | 3,89 | 4,00 | 9,29% | 633.725,00 |
| 22.01.2026 | 3,53 | 3,67 | 3,53 | 3,66 | 3,98% | 361.442,00 |
| 21.01.2026 | 3,44 | 3,54 | 3,41 | 3,52 | 2,03% | 278.622,00 |
| 20.01.2026 | 3,35 | 3,47 | 3,35 | 3,45 | 1,47% | 233.096,00 |
| 16.01.2026 | 3,43 | 3,50 | 3,38 | 3,40 | -1,16% | 347.851,00 |
| 15.01.2026 | 3,52 | 3,64 | 3,44 | 3,44 | -2,82% | 438.302,00 |
| 14.01.2026 | 3,51 | 3,56 | 3,44 | 3,54 | 0,85% | 204.907,00 |
| 13.01.2026 | 3,61 | 3,62 | 3,48 | 3,51 | -2,77% | 241.517,00 |
| 12.01.2026 | 3,43 | 3,64 | 3,39 | 3,61 | 4,64% | 307.761,00 |
| 09.01.2026 | 3,62 | 3,67 | 3,43 | 3,45 | -4,43% | 312.659,00 |
| 08.01.2026 | 3,44 | 3,64 | 3,44 | 3,61 | 3,74% | 367.215,00 |
| 07.01.2026 | 3,35 | 3,53 | 3,34 | 3,48 | 2,05% | 326.292,00 |
| 06.01.2026 | 3,39 | 3,47 | 3,35 | 3,41 | 0,03% | 459.596,00 |
| 05.01.2026 | 3,45 | 3,47 | 3,29 | 3,41 | -2,04% | 541.860,00 |
| 02.01.2026 | 3,56 | 3,57 | 3,41 | 3,48 | -2,52% | 334.403,00 |
| 31.12.2025 | 3,55 | 3,63 | 3,51 | 3,57 | 0,56% | 385.963,00 |
| 30.12.2025 | 3,60 | 3,60 | 3,52 | 3,55 | -1,39% | 251.648,00 |
| 29.12.2025 | 3,61 | 3,63 | 3,54 | 3,60 | -1,37% | 337.688,00 |
| 26.12.2025 | 3,65 | 3,67 | 3,54 | 3,65 | 0,83% | 373.332,00 |
| 24.12.2025 | 3,44 | 3,69 | 3,43 | 3,62 | 5,54% | 379.362,00 |
| 23.12.2025 | 3,20 | 3,44 | 3,19 | 3,43 | 8,20% | 553.740,00 |
| 22.12.2025 | 3,15 | 3,22 | 3,13 | 3,17 | 1,12% | 258.278,00 |
| 19.12.2025 | 3,13 | 3,17 | 3,11 | 3,14 | 0,00% | 1.184.940,00 |
| 18.12.2025 | 3,20 | 3,20 | 3,12 | 3,14 | -1,42% | 218.428,00 |
| 17.12.2025 | 3,22 | 3,27 | 3,16 | 3,18 | -1,24% | 215.954,00 |
| 16.12.2025 | 3,15 | 3,26 | 3,14 | 3,22 | 1,58% | 456.300,00 |
| 15.12.2025 | 3,16 | 3,18 | 3,11 | 3,17 | 0,63% | 335.902,00 |
| 12.12.2025 | 3,19 | 3,23 | 3,14 | 3,15 | -1,25% | 232.781,00 |
| 11.12.2025 | 3,15 | 3,23 | 3,14 | 3,19 | 0,95% | 424.174,00 |
| 10.12.2025 | 3,14 | 3,19 | 3,11 | 3,16 | 0,64% | 316.161,00 |
| 09.12.2025 | 3,21 | 3,21 | 3,11 | 3,14 | -1,88% | 325.594,00 |
| 08.12.2025 | 3,19 | 3,24 | 3,12 | 3,20 | 0,95% | 242.732,00 |
| 05.12.2025 | 3,09 | 3,19 | 3,08 | 3,17 | 2,59% | 265.460,00 |
| 04.12.2025 | 3,08 | 3,13 | 3,03 | 3,09 | 0,00% | 494.308,00 |
| 03.12.2025 | 3,01 | 3,12 | 2,99 | 3,09 | 3,00% | 204.052,00 |
| 02.12.2025 | 3,07 | 3,08 | 3,00 | 3,00 | -2,91% | 473.877,00 |
| 01.12.2025 | 3,07 | 3,10 | 3,05 | 3,09 | -0,32% | 265.440,00 |
| 28.11.2025 | 3,06 | 3,10 | 3,01 | 3,10 | 1,64% | 146.205,00 |
| 26.11.2025 | 3,01 | 3,07 | 3,01 | 3,05 | 0,66% | 199.393,00 |
| 25.11.2025 | 3,00 | 3,06 | 2,96 | 3,03 | 1,68% | 386.731,00 |
| 24.11.2025 | 2,98 | 3,03 | 2,96 | 2,98 | -0,67% | 245.696,00 |
| 20.11.2025 | 3,17 | 3,18 | 2,99 | 3,00 | -4,76% | 763.808,00 |
| 19.11.2025 | 3,03 | 3,17 | 2,98 | 3,15 | 3,45% | 382.606,00 |
| 18.11.2025 | 3,01 | 3,07 | 2,96 | 3,05 | 1,00% | 464.717,00 |
| 17.11.2025 | 2,98 | 3,05 | 2,92 | 3,02 | -1,47% | 363.763,00 |
| 13.11.2025 | 3,00 | 3,18 | 2,87 | 3,06 | -12,57% | 915.795,00 |
| 12.11.2025 | 3,38 | 3,50 | 3,32 | 3,50 | 3,86% | 1.043.700,00 |
| 11.11.2025 | 3,34 | 3,41 | 3,32 | 3,37 | 1,35% | 290.418,00 |
| 10.11.2025 | 3,27 | 3,36 | 3,25 | 3,33 | 1,68% | 392.072,00 |
| 07.11.2025 | 3,21 | 3,28 | 3,21 | 3,27 | 0,77% | 346.946,00 |
| 06.11.2025 | 3,24 | 3,26 | 3,18 | 3,25 | 0,31% | 464.372,00 |
| 05.11.2025 | 3,20 | 3,28 | 3,19 | 3,24 | 0,47% | 345.725,00 |
| 04.11.2025 | 3,20 | 3,24 | 3,18 | 3,22 | -0,92% | 272.832,00 |
| 03.11.2025 | 3,22 | 3,26 | 3,15 | 3,25 | 0,31% | 252.689,00 |
| 31.10.2025 | 3,27 | 3,28 | 3,20 | 3,24 | -0,92% | 658.916,00 |
| 30.10.2025 | 3,26 | 3,34 | 3,22 | 3,27 | -0,61% | 490.183,00 |