1,004€
-7,25%
Echtzeit-Aktienkurs Avita Therapeutics Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Avita Therapeutics Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,08 | 1,08 | 1,00 | 1,00 | -7,34% | - |
| 24.07.2025 | 1,04 | 1,09 | 1,04 | 1,08 | 3,84% | - |
| 23.07.2025 | 1,05 | 1,05 | 1,04 | 1,04 | 13,56% | - |
| 21.07.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -7,97% | - |
| 10.07.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -0,70% | - |
| 09.07.2025 | 0,89 | 1,02 | 0,89 | 1,00 | 9,18% | 14.000,00 |
| 08.07.2025 | 0,93 | 0,93 | 0,91 | 0,92 | -0,86% | - |
| 07.07.2025 | 0,94 | 0,94 | 0,93 | 0,93 | -1,49% | - |
| 04.07.2025 | 0,93 | 0,95 | 0,93 | 0,94 | 1,29% | - |
| 03.07.2025 | 0,93 | 0,94 | 0,92 | 0,93 | -0,53% | - |
| 02.07.2025 | 0,93 | 0,94 | 0,93 | 0,94 | 3,66% | - |
| 01.07.2025 | 0,95 | 0,95 | 0,90 | 0,90 | -4,65% | - |
| 30.06.2025 | 0,92 | 0,95 | 0,92 | 0,95 | 3,39% | - |
| 27.06.2025 | 0,83 | 0,93 | 0,83 | 0,92 | 10,11% | - |
| 26.06.2025 | 0,86 | 0,86 | 0,83 | 0,83 | -3,15% | - |
| 25.06.2025 | 0,90 | 0,90 | 0,85 | 0,86 | -4,67% | - |
| 24.06.2025 | 0,88 | 0,90 | 0,88 | 0,90 | 1,81% | - |
| 23.06.2025 | 0,87 | 0,89 | 0,87 | 0,88 | 1,38% | - |
| 20.06.2025 | 0,89 | 0,90 | 0,87 | 0,87 | -1,69% | - |
| 19.06.2025 | 0,90 | 0,90 | 0,88 | 0,89 | -1,55% | - |
| 18.06.2025 | 0,94 | 0,94 | 0,89 | 0,90 | -4,45% | - |
| 17.06.2025 | 0,93 | 0,95 | 0,93 | 0,94 | 1,34% | - |
| 16.06.2025 | 0,96 | 0,99 | 0,93 | 0,93 | -9,92% | - |
| 13.06.2025 | 1,04 | 1,04 | 0,98 | 1,03 | -0,67% | - |
| 12.06.2025 | 1,07 | 1,07 | 1,01 | 1,04 | -2,53% | - |
| 11.06.2025 | 1,09 | 1,09 | 1,02 | 1,07 | -1,66% | 333,00 |
| 10.06.2025 | 1,12 | 1,12 | 1,05 | 1,09 | -2,69% | 333,00 |
| 09.06.2025 | 1,15 | 1,15 | 1,06 | 1,12 | -2,83% | - |
| 06.06.2025 | 1,03 | 1,15 | 1,02 | 1,15 | 6,69% | - |
| 05.06.2025 | 1,07 | 1,08 | 1,03 | 1,08 | 0,51% | 3,00 |
| 04.06.2025 | 1,09 | 1,12 | 1,07 | 1,07 | -2,06% | - |
| 03.06.2025 | 1,03 | 1,09 | 1,03 | 1,09 | 5,97% | 30,00 |
| 02.06.2025 | 1,06 | 1,06 | 1,00 | 1,03 | -2,41% | - |
| 30.05.2025 | 1,13 | 1,13 | 1,03 | 1,06 | -6,09% | - |
| 29.05.2025 | 1,11 | 1,19 | 1,11 | 1,13 | 1,49% | - |
| 28.05.2025 | 1,14 | 1,14 | 1,07 | 1,11 | -2,55% | - |
| 27.05.2025 | 1,12 | 1,14 | 1,09 | 1,14 | 1,56% | - |
| 26.05.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -1,37% | - |
| 23.05.2025 | 1,15 | 1,20 | 1,14 | 1,14 | -1,13% | - |
| 22.05.2025 | 1,23 | 1,23 | 1,15 | 1,15 | -6,24% | - |
| 21.05.2025 | 1,17 | 1,25 | 1,17 | 1,23 | 4,93% | - |
| 20.05.2025 | 1,21 | 1,22 | 1,17 | 1,17 | 0,00% | - |
| 19.05.2025 | 1,18 | 1,18 | 1,16 | 1,17 | 2,64% | - |
| 16.05.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -6,19% | 50,00 |
| 15.05.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -4,90% | 1.100,00 |
| 14.05.2025 | 1,33 | 1,33 | 1,26 | 1,28 | -4,14% | - |
| 13.05.2025 | 1,33 | 1,33 | 1,32 | 1,33 | 0,38% | 6.000,00 |
| 12.05.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 1,92% | - |
| 09.05.2025 | 1,65 | 1,65 | 1,27 | 1,30 | -21,09% | 10.000,00 |
| 08.05.2025 | 1,63 | 1,71 | 1,63 | 1,65 | 1,23% | - |
| 07.05.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 0,31% | - |
| 06.05.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -1,37% | - |
| 05.05.2025 | 1,71 | 1,71 | 1,64 | 1,65 | -3,80% | - |
| 02.05.2025 | 1,74 | 1,74 | 1,69 | 1,71 | -1,72% | - |
| 30.04.2025 | 1,76 | 1,76 | 1,72 | 1,74 | -1,00% | - |
| 29.04.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 1,44% | - |
| 28.04.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,76% | - |
| 25.04.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 0,29% | - |
| 24.04.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,59% | - |
| 23.04.2025 | 1,68 | 1,70 | 1,66 | 1,69 | 0,75% | - |
| 22.04.2025 | 1,58 | 1,68 | 1,58 | 1,68 | 6,35% | 1.215,00 |
| 17.04.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,16% | - |
| 16.04.2025 | 1,58 | 1,58 | 1,56 | 1,57 | 0,32% | - |
| 15.04.2025 | 1,54 | 1,58 | 1,54 | 1,57 | 1,79% | - |
| 14.04.2025 | 1,54 | 1,55 | 1,51 | 1,54 | 0,98% | - |
| 11.04.2025 | 1,55 | 1,55 | 1,49 | 1,53 | -1,29% | - |
| 10.04.2025 | 1,40 | 1,57 | 1,40 | 1,55 | 10,16% | 10.000,00 |
| 09.04.2025 | 1,40 | 1,41 | 1,34 | 1,40 | 0,00% | 10.000,00 |
| 08.04.2025 | 1,34 | 1,44 | 1,34 | 1,40 | 4,86% | 770,00 |
| 07.04.2025 | 1,32 | 1,36 | 1,32 | 1,34 | 1,33% | - |
| 04.04.2025 | 1,41 | 1,41 | 1,31 | 1,32 | -5,71% | - |
| 03.04.2025 | 1,52 | 1,52 | 1,40 | 1,40 | -7,89% | - |
| 02.04.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -0,98% | - |
| 01.04.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -2,54% | - |
| 31.03.2025 | 1,67 | 1,67 | 1,57 | 1,58 | -5,12% | - |
| 28.03.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,91% | - |
| 27.03.2025 | 1,70 | 1,70 | 1,64 | 1,65 | -2,95% | - |
| 26.03.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -1,45% | - |
| 25.03.2025 | 1,62 | 1,72 | 1,62 | 1,72 | 6,17% | - |
| 24.03.2025 | 1,70 | 1,73 | 1,62 | 1,62 | -4,14% | - |
| 21.03.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -2,59% | - |
| 20.03.2025 | 1,69 | 1,75 | 1,69 | 1,74 | 2,97% | - |
| 19.03.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,30% | 9.000,00 |
| 18.03.2025 | 1,58 | 1,69 | 1,58 | 1,68 | 6,67% | 8.060,00 |
| 17.03.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,32% | - |
| 14.03.2025 | 1,63 | 1,63 | 1,56 | 1,57 | -3,38% | - |
| 13.03.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 3,50% | 30,00 |
| 12.03.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,96% | - |
| 11.03.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 2,30% | - |
| 10.03.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,33% | - |
| 07.03.2025 | 1,59 | 1,59 | 1,50 | 1,52 | -4,72% | - |
| 06.03.2025 | 1,67 | 1,67 | 1,59 | 1,59 | -4,50% | - |
| 05.03.2025 | 1,67 | 1,67 | 1,66 | 1,67 | 1,52% | - |
| 04.03.2025 | 1,73 | 1,73 | 1,64 | 1,64 | -5,20% | - |
| 03.03.2025 | 1,67 | 1,76 | 1,67 | 1,73 | 3,28% | - |
| 28.02.2025 | 1,80 | 1,80 | 1,66 | 1,68 | -6,69% | - |
| 27.02.2025 | 1,66 | 1,82 | 1,66 | 1,80 | 8,46% | - |
| 26.02.2025 | 1,80 | 1,81 | 1,65 | 1,66 | -4,06% | - |
| 25.02.2025 | 1,73 | 1,81 | 1,64 | 1,73 | -0,29% | - |
| 24.02.2025 | 1,74 | 1,87 | 1,73 | 1,73 | -0,57% | - |