3,450$
-4,43%
Echtzeit-Aktienkurs Atea Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Atea Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.10.2025 | 3,19 | 3,32 | 3,17 | 3,29 | 2,49% | 602.991,00 |
| 28.10.2025 | 3,24 | 3,24 | 3,15 | 3,21 | -1,23% | 376.639,00 |
| 27.10.2025 | 3,21 | 3,26 | 3,19 | 3,25 | 1,25% | 269.803,00 |
| 24.10.2025 | 3,22 | 3,24 | 3,11 | 3,21 | 0,63% | 236.098,00 |
| 23.10.2025 | 3,28 | 3,28 | 3,18 | 3,19 | -2,74% | 370.806,00 |
| 22.10.2025 | 3,27 | 3,30 | 3,25 | 3,28 | -0,30% | 338.909,00 |
| 21.10.2025 | 3,22 | 3,30 | 3,20 | 3,29 | 2,17% | 229.716,00 |
| 20.10.2025 | 3,07 | 3,23 | 3,06 | 3,22 | 5,23% | 438.270,00 |
| 17.10.2025 | 3,10 | 3,12 | 3,04 | 3,06 | -1,92% | 389.326,00 |
| 16.10.2025 | 3,14 | 3,17 | 3,08 | 3,12 | -0,79% | 282.990,00 |
| 15.10.2025 | 3,13 | 3,17 | 3,05 | 3,15 | 0,00% | 442.630,00 |
| 14.10.2025 | 3,08 | 3,17 | 3,02 | 3,15 | 1,13% | 311.933,00 |
| 13.10.2025 | 3,14 | 3,15 | 3,01 | 3,11 | -1,11% | 293.698,00 |
| 10.10.2025 | 3,13 | 3,17 | 2,99 | 3,15 | 0,48% | 356.073,00 |
| 09.10.2025 | 3,10 | 3,16 | 3,08 | 3,13 | 0,97% | 373.615,00 |
| 08.10.2025 | 3,01 | 3,10 | 2,96 | 3,10 | 4,38% | 1.151.890,00 |
| 07.10.2025 | 2,91 | 3,06 | 2,90 | 2,97 | 2,06% | 1.041.923,00 |
| 06.10.2025 | 2,90 | 2,94 | 2,84 | 2,91 | 3,19% | 428.083,00 |
| 02.10.2025 | 2,87 | 2,88 | 2,78 | 2,82 | -2,08% | 717.998,00 |
| 01.10.2025 | 2,89 | 2,94 | 2,87 | 2,88 | -0,86% | 285.022,00 |
| 30.09.2025 | 2,90 | 2,92 | 2,82 | 2,91 | -0,51% | 252.007,00 |
| 29.09.2025 | 2,97 | 2,97 | 2,84 | 2,92 | -0,34% | 254.621,00 |
| 26.09.2025 | 2,92 | 2,95 | 2,89 | 2,93 | 0,69% | 282.239,00 |
| 25.09.2025 | 2,89 | 2,92 | 2,86 | 2,91 | 0,34% | 204.353,00 |
| 24.09.2025 | 2,90 | 2,98 | 2,89 | 2,90 | 0,00% | 156.502,00 |
| 23.09.2025 | 2,93 | 2,96 | 2,87 | 2,90 | -1,02% | 209.703,00 |
| 22.09.2025 | 2,86 | 3,01 | 2,85 | 2,93 | 1,74% | 266.722,00 |
| 19.09.2025 | 3,00 | 3,03 | 2,85 | 2,88 | -3,03% | 619.461,00 |
| 18.09.2025 | 2,92 | 3,00 | 2,91 | 2,97 | 2,24% | 322.866,00 |
| 17.09.2025 | 2,97 | 3,00 | 2,84 | 2,91 | -2,19% | 331.408,00 |
| 16.09.2025 | 3,02 | 3,06 | 2,95 | 2,97 | -2,30% | 151.868,00 |
| 15.09.2025 | 3,14 | 3,15 | 3,02 | 3,04 | -3,18% | 172.564,00 |
| 12.09.2025 | 3,29 | 3,29 | 3,10 | 3,14 | -4,85% | 182.047,00 |
| 11.09.2025 | 3,14 | 3,33 | 3,14 | 3,30 | 4,76% | 218.148,00 |
| 10.09.2025 | 3,15 | 3,23 | 3,10 | 3,15 | -0,32% | 236.736,00 |
| 09.09.2025 | 3,25 | 3,25 | 3,15 | 3,16 | -2,77% | 117.096,00 |
| 08.09.2025 | 3,38 | 3,38 | 3,23 | 3,25 | -3,56% | 150.048,00 |
| 05.09.2025 | 3,36 | 3,41 | 3,29 | 3,37 | 1,20% | 141.592,00 |
| 04.09.2025 | 3,47 | 3,47 | 3,31 | 3,33 | -4,03% | 155.544,00 |
| 03.09.2025 | 3,39 | 3,47 | 3,37 | 3,47 | 2,06% | 159.476,00 |
| 02.09.2025 | 3,35 | 3,46 | 3,35 | 3,40 | 1,19% | 149.140,00 |
| 29.08.2025 | 3,48 | 3,53 | 3,35 | 3,36 | -3,17% | 161.155,00 |
| 28.08.2025 | 3,61 | 3,63 | 3,47 | 3,47 | -3,61% | 234.717,00 |
| 27.08.2025 | 3,64 | 3,70 | 3,58 | 3,60 | -1,37% | 223.439,00 |
| 26.08.2025 | 3,69 | 3,71 | 3,60 | 3,65 | -0,27% | 308.856,00 |
| 25.08.2025 | 3,67 | 3,79 | 3,65 | 3,66 | 0,00% | 291.542,00 |
| 22.08.2025 | 3,56 | 3,86 | 3,56 | 3,66 | 3,68% | 731.720,00 |
| 21.08.2025 | 3,52 | 3,55 | 3,45 | 3,53 | 0,86% | 233.282,00 |
| 20.08.2025 | 3,50 | 3,56 | 3,49 | 3,50 | 0,29% | 253.682,00 |
| 19.08.2025 | 3,55 | 3,60 | 3,48 | 3,49 | -1,13% | 408.196,00 |
| 18.08.2025 | 3,52 | 3,57 | 3,51 | 3,53 | 0,86% | 343.777,00 |
| 15.08.2025 | 3,51 | 3,54 | 3,41 | 3,50 | 0,29% | 398.539,00 |
| 14.08.2025 | 3,45 | 3,53 | 3,44 | 3,49 | -0,29% | 307.247,00 |