3,625$
0,69%
Echtzeit-Aktienkurs Atea Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Atea Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,59 | 3,80 | 3,59 | 3,63 | 0,69% | 493.062,00 |
| 01.07.2025 | 3,57 | 3,65 | 3,54 | 3,60 | 0,28% | 390.461,00 |
| 30.06.2025 | 3,45 | 3,73 | 3,45 | 3,59 | 4,51% | 642.946,00 |
| 27.06.2025 | 3,53 | 3,60 | 3,43 | 3,44 | -2,69% | 442.548,00 |
| 26.06.2025 | 3,50 | 3,62 | 3,49 | 3,53 | 1,73% | 449.782,00 |
| 25.06.2025 | 3,37 | 3,51 | 3,36 | 3,47 | 2,66% | 354.180,00 |
| 24.06.2025 | 3,34 | 3,45 | 3,33 | 3,38 | 1,81% | 515.453,00 |
| 23.06.2025 | 3,25 | 3,37 | 3,23 | 3,32 | 2,15% | 365.271,00 |
| 20.06.2025 | 3,23 | 3,30 | 3,21 | 3,25 | 1,25% | 545.435,00 |
| 18.06.2025 | 3,20 | 3,32 | 3,18 | 3,21 | 0,00% | 369.295,00 |
| 17.06.2025 | 3,17 | 3,32 | 3,17 | 3,21 | 0,63% | 389.553,00 |
| 16.06.2025 | 3,19 | 3,28 | 3,16 | 3,19 | 0,95% | 361.815,00 |
| 13.06.2025 | 3,17 | 3,26 | 3,15 | 3,16 | -1,56% | 340.689,00 |
| 12.06.2025 | 3,16 | 3,28 | 3,16 | 3,21 | 1,10% | 402.256,00 |
| 11.06.2025 | 3,23 | 3,31 | 3,17 | 3,18 | -1,40% | 339.720,00 |
| 10.06.2025 | 3,22 | 3,35 | 3,17 | 3,22 | 0,31% | 456.697,00 |
| 09.06.2025 | 3,21 | 3,23 | 3,17 | 3,21 | 0,94% | 290.101,00 |
| 06.06.2025 | 3,22 | 3,24 | 3,09 | 3,18 | -0,31% | 542.127,00 |
| 05.06.2025 | 3,24 | 3,28 | 3,18 | 3,19 | -1,24% | 294.974,00 |
| 04.06.2025 | 3,23 | 3,28 | 3,19 | 3,23 | 0,31% | 325.213,00 |
| 03.06.2025 | 3,09 | 3,29 | 3,09 | 3,22 | 3,87% | 527.702,00 |
| 02.06.2025 | 2,99 | 3,20 | 2,99 | 3,10 | 4,03% | 546.467,00 |
| 30.05.2025 | 2,92 | 3,04 | 2,92 | 2,98 | 1,02% | 570.319,00 |
| 29.05.2025 | 2,95 | 3,04 | 2,93 | 2,95 | 0,51% | 510.865,00 |
| 28.05.2025 | 2,94 | 2,98 | 2,92 | 2,94 | -0,51% | 273.890,00 |
| 27.05.2025 | 2,92 | 3,03 | 2,87 | 2,95 | 1,72% | 313.062,00 |
| 23.05.2025 | 2,79 | 2,92 | 2,79 | 2,90 | 1,75% | 302.326,00 |
| 22.05.2025 | 2,79 | 2,95 | 2,78 | 2,85 | 1,42% | 343.013,00 |
| 21.05.2025 | 2,87 | 2,91 | 2,80 | 2,81 | -3,10% | 318.845,00 |
| 20.05.2025 | 2,81 | 2,97 | 2,81 | 2,90 | 3,20% | 369.640,00 |
| 19.05.2025 | 2,71 | 2,88 | 2,71 | 2,81 | 2,55% | 353.148,00 |
| 16.05.2025 | 2,59 | 2,85 | 2,59 | 2,74 | 5,79% | 528.557,00 |
| 15.05.2025 | 2,55 | 2,68 | 2,46 | 2,59 | 1,57% | 458.323,00 |
| 14.05.2025 | 2,64 | 2,67 | 2,51 | 2,55 | -3,04% | 507.982,00 |
| 13.05.2025 | 2,90 | 2,93 | 2,62 | 2,63 | -11,15% | 528.504,00 |
| 12.05.2025 | 2,75 | 3,01 | 2,75 | 2,96 | 8,82% | 702.861,00 |
| 09.05.2025 | 2,75 | 2,81 | 2,71 | 2,72 | -1,45% | 372.498,00 |
| 08.05.2025 | 2,70 | 2,77 | 2,66 | 2,76 | 1,85% | 408.235,00 |
| 07.05.2025 | 2,80 | 2,85 | 2,70 | 2,71 | -3,21% | 372.383,00 |
| 06.05.2025 | 2,91 | 2,95 | 2,79 | 2,80 | -5,41% | 454.556,00 |
| 05.05.2025 | 2,95 | 3,01 | 2,91 | 2,96 | -0,67% | 576.960,00 |
| 02.05.2025 | 3,02 | 3,08 | 2,95 | 2,98 | -0,33% | 551.035,00 |
| 01.05.2025 | 2,97 | 3,07 | 2,91 | 2,99 | 1,18% | 423.056,00 |
| 30.04.2025 | 2,91 | 2,99 | 2,83 | 2,96 | 0,17% | 926.159,00 |
| 29.04.2025 | 2,94 | 3,01 | 2,94 | 2,95 | -0,34% | 368.077,00 |
| 28.04.2025 | 2,87 | 2,99 | 2,87 | 2,96 | 2,42% | 220.703,00 |
| 25.04.2025 | 2,80 | 2,94 | 2,80 | 2,89 | 0,70% | 288.609,00 |
| 24.04.2025 | 2,88 | 2,88 | 2,78 | 2,87 | 0,99% | 580.389,00 |
| 23.04.2025 | 2,92 | 2,96 | 2,82 | 2,84 | -0,98% | 421.861,00 |
| 22.04.2025 | 2,90 | 2,92 | 2,80 | 2,87 | 0,35% | 388.539,00 |
| 21.04.2025 | 2,97 | 3,04 | 2,83 | 2,86 | -3,70% | 461.876,00 |
| 17.04.2025 | 3,10 | 3,17 | 2,96 | 2,97 | -1,00% | 1.644.047,00 |
| 16.04.2025 | 2,81 | 3,06 | 2,77 | 3,00 | 6,38% | 446.542,00 |
| 15.04.2025 | 2,92 | 2,95 | 2,81 | 2,82 | -4,08% | 362.122,00 |
| 14.04.2025 | 2,73 | 2,98 | 2,73 | 2,94 | 8,49% | 369.913,00 |
| 11.04.2025 | 2,70 | 2,74 | 2,63 | 2,71 | 0,56% | 326.630,00 |
| 10.04.2025 | 2,68 | 2,71 | 2,60 | 2,70 | -1,64% | 298.214,00 |
| 09.04.2025 | 2,65 | 2,97 | 2,60 | 2,74 | 3,40% | 316.884,00 |
| 08.04.2025 | 2,89 | 2,89 | 2,61 | 2,65 | -4,33% | 201.184,00 |
| 07.04.2025 | 2,72 | 2,91 | 2,62 | 2,77 | -1,07% | 368.280,00 |
| 04.04.2025 | 2,80 | 2,99 | 2,74 | 2,80 | -3,45% | 393.407,00 |
| 03.04.2025 | 2,76 | 3,01 | 2,76 | 2,90 | 0,69% | 282.037,00 |
| 02.04.2025 | 2,82 | 2,92 | 2,77 | 2,88 | 1,05% | 245.096,00 |
| 01.04.2025 | 2,96 | 2,98 | 2,81 | 2,85 | -4,68% | 347.976,00 |
| 31.03.2025 | 2,92 | 3,03 | 2,92 | 2,99 | 2,05% | 240.305,00 |
| 28.03.2025 | 3,04 | 3,04 | 2,90 | 2,93 | -2,98% | 217.565,00 |
| 27.03.2025 | 3,14 | 3,14 | 3,00 | 3,02 | -5,03% | 184.232,00 |
| 26.03.2025 | 3,20 | 3,22 | 3,14 | 3,18 | -0,62% | 418.982,00 |
| 25.03.2025 | 3,18 | 3,22 | 3,13 | 3,20 | 0,00% | 258.979,00 |
| 24.03.2025 | 3,26 | 3,29 | 3,18 | 3,20 | -0,62% | 154.603,00 |
| 21.03.2025 | 3,12 | 3,29 | 3,08 | 3,22 | 2,22% | 557.198,00 |
| 20.03.2025 | 3,13 | 3,21 | 3,13 | 3,15 | -0,63% | 124.614,00 |
| 19.03.2025 | 3,17 | 3,20 | 3,13 | 3,17 | 0,00% | 163.630,00 |
| 18.03.2025 | 3,09 | 3,18 | 3,05 | 3,17 | 1,28% | 203.034,00 |
| 17.03.2025 | 3,07 | 3,15 | 3,04 | 3,13 | 1,79% | 222.480,00 |
| 14.03.2025 | 3,09 | 3,11 | 3,06 | 3,08 | 0,49% | 172.227,00 |
| 13.03.2025 | 3,12 | 3,21 | 3,03 | 3,06 | -1,29% | 193.371,00 |
| 12.03.2025 | 2,93 | 3,14 | 2,90 | 3,10 | 6,16% | 332.914,00 |
| 11.03.2025 | 2,90 | 2,92 | 2,82 | 2,92 | -0,34% | 343.451,00 |
| 10.03.2025 | 2,96 | 3,02 | 2,88 | 2,93 | -2,01% | 293.717,00 |
| 07.03.2025 | 2,89 | 3,05 | 2,89 | 2,99 | -0,99% | 374.547,00 |
| 06.03.2025 | 2,96 | 3,05 | 2,94 | 3,02 | 0,33% | 304.423,00 |
| 05.03.2025 | 2,97 | 3,03 | 2,92 | 3,01 | 3,79% | 176.881,00 |
| 04.03.2025 | 2,89 | 3,02 | 2,88 | 2,90 | -0,17% | 517.918,00 |
| 03.03.2025 | 3,03 | 3,06 | 2,88 | 2,91 | -4,13% | 270.474,00 |
| 28.02.2025 | 3,07 | 3,09 | 3,01 | 3,03 | -0,98% | 399.001,00 |
| 27.02.2025 | 3,13 | 3,17 | 3,05 | 3,06 | -3,16% | 449.553,00 |
| 26.02.2025 | 3,14 | 3,23 | 3,11 | 3,16 | 0,16% | 259.962,00 |
| 25.02.2025 | 3,12 | 3,17 | 3,10 | 3,16 | 0,32% | 288.417,00 |
| 24.02.2025 | 3,11 | 3,22 | 3,06 | 3,15 | 1,78% | 249.468,00 |
| 21.02.2025 | 3,19 | 3,19 | 3,05 | 3,09 | -1,59% | 309.097,00 |
| 20.02.2025 | 3,09 | 3,17 | 3,09 | 3,14 | 1,62% | 176.914,00 |
| 19.02.2025 | 3,08 | 3,14 | 3,04 | 3,09 | -0,32% | 177.081,00 |
| 18.02.2025 | 3,10 | 3,24 | 3,09 | 3,10 | -1,59% | 324.830,00 |
| 14.02.2025 | 3,12 | 3,25 | 3,12 | 3,15 | 1,29% | 203.336,00 |
| 13.02.2025 | 3,13 | 3,18 | 3,09 | 3,11 | 0,00% | 274.508,00 |
| 12.02.2025 | 2,94 | 3,21 | 2,94 | 3,11 | 4,01% | 366.164,00 |
| 11.02.2025 | 3,01 | 3,08 | 2,98 | 2,99 | -1,64% | 432.083,00 |
| 10.02.2025 | 3,03 | 3,08 | 2,96 | 3,04 | 2,01% | 213.593,00 |
| 07.02.2025 | 3,08 | 3,13 | 2,98 | 2,98 | -3,87% | 238.324,00 |