1,900$
2,70%
Echtzeit-Aktienkurs aTyr Pharma Inc.
Bid:
Ask:
Aktienkurse zur aTyr Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2024 | 1,86 | 1,95 | 1,82 | 1,90 | 2,70% | 267.893,00 |
| 03.06.2024 | 1,82 | 1,87 | 1,80 | 1,85 | 6,32% | 283.582,00 |
| 31.05.2024 | 1,77 | 1,87 | 1,71 | 1,74 | -1,14% | 201.341,00 |
| 30.05.2024 | 1,69 | 1,83 | 1,65 | 1,76 | 4,14% | 334.944,00 |
| 29.05.2024 | 1,79 | 1,80 | 1,66 | 1,69 | -5,59% | 396.405,00 |
| 28.05.2024 | 1,82 | 1,86 | 1,72 | 1,79 | -0,56% | 207.722,00 |
| 24.05.2024 | 1,80 | 1,83 | 1,78 | 1,80 | 0,00% | 113.737,00 |
| 23.05.2024 | 1,89 | 1,90 | 1,77 | 1,80 | -3,23% | 396.242,00 |
| 22.05.2024 | 1,95 | 1,95 | 1,86 | 1,86 | -4,62% | 291.890,00 |
| 21.05.2024 | 2,09 | 2,09 | 1,91 | 1,95 | -5,80% | 387.608,00 |
| 20.05.2024 | 2,01 | 2,09 | 2,00 | 2,07 | 3,50% | 378.337,00 |
| 17.05.2024 | 1,92 | 2,02 | 1,92 | 2,00 | 3,63% | 573.955,00 |
| 16.05.2024 | 1,94 | 1,97 | 1,88 | 1,93 | 0,78% | 419.936,00 |
| 15.05.2024 | 1,89 | 2,00 | 1,87 | 1,92 | 5,22% | 487.606,00 |
| 14.05.2024 | 1,73 | 1,82 | 1,69 | 1,82 | 7,06% | 411.383,00 |
| 13.05.2024 | 1,72 | 1,75 | 1,68 | 1,70 | 0,59% | 4.631.006,00 |
| 10.05.2024 | 1,71 | 1,74 | 1,67 | 1,69 | -1,17% | 223.763,00 |
| 09.05.2024 | 1,73 | 1,73 | 1,69 | 1,71 | 1,18% | 209.191,00 |
| 08.05.2024 | 1,68 | 1,72 | 1,63 | 1,69 | -0,59% | 271.152,00 |
| 07.05.2024 | 1,69 | 1,71 | 1,64 | 1,70 | 2,41% | 256.025,00 |
| 06.05.2024 | 1,65 | 1,75 | 1,59 | 1,66 | 3,11% | 1.318.132,00 |
| 03.05.2024 | 1,60 | 1,62 | 1,58 | 1,61 | 0,63% | 250.880,00 |
| 02.05.2024 | 1,61 | 1,61 | 1,54 | 1,60 | 1,27% | 394.241,00 |
| 01.05.2024 | 1,56 | 1,61 | 1,56 | 1,58 | 0,00% | 616.593,00 |
| 30.04.2024 | 1,58 | 1,61 | 1,56 | 1,58 | -1,25% | 217.695,00 |
| 29.04.2024 | 1,57 | 1,62 | 1,55 | 1,60 | 1,91% | 784.551,00 |
| 26.04.2024 | 1,59 | 1,61 | 1,57 | 1,57 | -1,57% | 238.854,00 |
| 25.04.2024 | 1,57 | 1,62 | 1,54 | 1,60 | -0,31% | 306.410,00 |
| 24.04.2024 | 1,65 | 1,66 | 1,57 | 1,60 | -1,23% | 287.758,00 |
| 23.04.2024 | 1,68 | 1,70 | 1,61 | 1,62 | -1,22% | 221.498,00 |
| 22.04.2024 | 1,60 | 1,69 | 1,58 | 1,64 | 2,50% | 293.399,00 |
| 19.04.2024 | 1,65 | 1,65 | 1,58 | 1,60 | -1,54% | 154.943,00 |
| 18.04.2024 | 1,60 | 1,64 | 1,58 | 1,63 | 2,59% | 259.178,00 |
| 17.04.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -1,25% | 528.870,00 |
| 16.04.2024 | 1,70 | 1,70 | 1,60 | 1,60 | -5,65% | 356.852,00 |
| 15.04.2024 | 1,74 | 1,74 | 1,65 | 1,70 | -2,30% | 306.365,00 |
| 12.04.2024 | 1,74 | 1,78 | 1,70 | 1,74 | -1,14% | 249.887,00 |
| 11.04.2024 | 1,77 | 1,79 | 1,72 | 1,76 | -0,85% | 230.861,00 |
| 10.04.2024 | 1,70 | 1,78 | 1,69 | 1,78 | 5,03% | 446.919,00 |
| 09.04.2024 | 1,87 | 1,87 | 1,69 | 1,69 | -7,65% | 775.282,00 |
| 08.04.2024 | 1,88 | 1,90 | 1,82 | 1,83 | -1,61% | 240.322,00 |
| 05.04.2024 | 1,88 | 1,89 | 1,82 | 1,86 | 0,54% | 239.523,00 |
| 04.04.2024 | 1,87 | 1,94 | 1,82 | 1,85 | 0,00% | 428.133,00 |
| 03.04.2024 | 1,84 | 1,86 | 1,76 | 1,85 | 0,54% | 318.215,00 |
| 02.04.2024 | 1,89 | 1,90 | 1,81 | 1,84 | -3,16% | 374.404,00 |
| 01.04.2024 | 1,97 | 1,99 | 1,89 | 1,90 | -2,56% | 286.933,00 |
| 28.03.2024 | 2,04 | 2,05 | 1,89 | 1,95 | -2,50% | 726.167,00 |
| 27.03.2024 | 1,92 | 2,09 | 1,92 | 2,00 | 4,17% | 1.200.501,00 |
| 26.03.2024 | 1,91 | 1,94 | 1,85 | 1,92 | 0,00% | 268.488,00 |
| 25.03.2024 | 1,93 | 1,98 | 1,87 | 1,92 | -1,54% | 332.801,00 |
| 22.03.2024 | 1,97 | 2,03 | 1,94 | 1,95 | -2,99% | 331.490,00 |
| 21.03.2024 | 2,00 | 2,03 | 1,85 | 2,01 | 0,00% | 870.122,00 |
| 20.03.2024 | 2,01 | 2,15 | 1,95 | 2,01 | 0,50% | 895.058,00 |
| 19.03.2024 | 2,01 | 2,05 | 1,91 | 2,00 | 2,30% | 398.658,00 |
| 18.03.2024 | 2,03 | 2,03 | 1,90 | 1,96 | -1,26% | 837.197,00 |
| 15.03.2024 | 1,62 | 2,01 | 1,62 | 1,98 | 22,22% | 1.422.091,00 |
| 14.03.2024 | 1,62 | 1,64 | 1,55 | 1,62 | -0,61% | 478.211,00 |
| 13.03.2024 | 1,62 | 1,68 | 1,61 | 1,63 | 0,62% | 269.102,00 |
| 12.03.2024 | 1,59 | 1,63 | 1,57 | 1,62 | 1,89% | 422.118,00 |
| 11.03.2024 | 1,57 | 1,66 | 1,57 | 1,59 | 0,00% | 452.577,00 |
| 08.03.2024 | 1,67 | 1,72 | 1,58 | 1,59 | -4,22% | 749.995,00 |
| 07.03.2024 | 1,72 | 1,73 | 1,64 | 1,66 | -2,35% | 1.282.082,00 |
| 06.03.2024 | 1,69 | 1,72 | 1,67 | 1,70 | 2,41% | 602.539,00 |
| 05.03.2024 | 1,77 | 1,79 | 1,63 | 1,66 | -8,79% | 1.061.547,00 |
| 04.03.2024 | 1,90 | 1,91 | 1,72 | 1,82 | -4,71% | 952.321,00 |
| 01.03.2024 | 1,94 | 1,95 | 1,89 | 1,91 | -0,52% | 300.427,00 |
| 29.02.2024 | 1,90 | 2,00 | 1,90 | 1,92 | 1,05% | 280.911,00 |
| 28.02.2024 | 2,00 | 2,03 | 1,85 | 1,90 | -5,00% | 1.180.037,00 |
| 27.02.2024 | 2,01 | 2,08 | 1,98 | 2,00 | 3,09% | 821.956,00 |
| 26.02.2024 | 1,89 | 1,95 | 1,85 | 1,94 | 1,57% | 302.002,00 |
| 23.02.2024 | 1,87 | 1,92 | 1,85 | 1,91 | 2,69% | 495.610,00 |
| 22.02.2024 | 2,02 | 2,04 | 1,86 | 1,86 | -4,62% | 1.121.360,00 |
| 21.02.2024 | 1,91 | 2,01 | 1,84 | 1,95 | 3,72% | 729.735,00 |
| 20.02.2024 | 2,05 | 2,12 | 1,81 | 1,88 | -6,93% | 1.712.629,00 |
| 16.02.2024 | 1,92 | 2,08 | 1,88 | 2,02 | 5,21% | 558.185,00 |
| 15.02.2024 | 1,90 | 1,96 | 1,88 | 1,92 | 1,00% | 251.003,00 |
| 14.02.2024 | 1,91 | 1,95 | 1,86 | 1,90 | -0,47% | 582.649,00 |
| 13.02.2024 | 1,97 | 1,99 | 1,75 | 1,91 | -3,05% | 826.602,00 |
| 12.02.2024 | 1,93 | 2,03 | 1,93 | 1,97 | 0,00% | 829.196,00 |
| 09.02.2024 | 2,00 | 2,05 | 1,93 | 1,97 | 0,51% | 587.809,00 |
| 08.02.2024 | 1,65 | 2,02 | 1,65 | 1,96 | 18,07% | 1.513.375,00 |
| 07.02.2024 | 1,66 | 1,70 | 1,63 | 1,66 | 0,61% | 137.405,00 |
| 06.02.2024 | 1,72 | 1,72 | 1,65 | 1,65 | -2,94% | 187.775,00 |
| 05.02.2024 | 1,75 | 1,79 | 1,66 | 1,70 | -2,30% | 739.596,00 |
| 02.02.2024 | 1,60 | 1,77 | 1,48 | 1,74 | 9,43% | 544.055,00 |
| 01.02.2024 | 1,59 | 1,62 | 1,58 | 1,59 | -0,31% | 158.722,00 |
| 31.01.2024 | 1,57 | 1,63 | 1,57 | 1,60 | -0,93% | 179.549,00 |
| 30.01.2024 | 1,61 | 1,63 | 1,58 | 1,61 | 0,63% | 142.231,00 |
| 29.01.2024 | 1,58 | 1,63 | 1,55 | 1,60 | 1,91% | 236.838,00 |
| 26.01.2024 | 1,55 | 1,59 | 1,54 | 1,57 | 1,29% | 116.364,00 |
| 25.01.2024 | 1,55 | 1,56 | 1,50 | 1,55 | 0,65% | 280.491,00 |
| 24.01.2024 | 1,57 | 1,57 | 1,50 | 1,54 | 0,00% | 123.605,00 |
| 23.01.2024 | 1,55 | 1,57 | 1,54 | 1,54 | -0,65% | 224.810,00 |
| 22.01.2024 | 1,50 | 1,56 | 1,50 | 1,55 | 3,33% | 452.701,00 |
| 19.01.2024 | 1,44 | 1,51 | 1,42 | 1,50 | 5,63% | 533.889,00 |
| 18.01.2024 | 1,48 | 1,48 | 1,40 | 1,42 | -2,07% | 225.903,00 |
| 17.01.2024 | 1,52 | 1,53 | 1,41 | 1,45 | -5,23% | 274.694,00 |
| 16.01.2024 | 1,55 | 1,55 | 1,51 | 1,53 | -0,65% | 163.597,00 |
| 12.01.2024 | 1,56 | 1,58 | 1,52 | 1,54 | -1,28% | 158.112,00 |
| 11.01.2024 | 1,60 | 1,60 | 1,54 | 1,56 | -1,89% | 272.641,00 |