1,300€
-21,09%
Echtzeit-Aktienkurs Avita Therapeutics Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Avita Therapeutics Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.02.2025 | 1,77 | 1,88 | 1,74 | 1,74 | -1,42% | - |
| 20.02.2025 | 1,99 | 1,99 | 1,77 | 1,77 | -8,07% | - |
| 19.02.2025 | 1,95 | 1,96 | 1,78 | 1,92 | -1,79% | - |
| 18.02.2025 | 2,00 | 2,00 | 1,82 | 1,96 | -2,25% | - |
| 17.02.2025 | 1,91 | 2,01 | 1,91 | 2,00 | 4,71% | - |
| 14.02.2025 | 1,72 | 2,02 | 1,72 | 1,91 | 11,05% | - |
| 13.02.2025 | 1,77 | 1,77 | 1,64 | 1,72 | -2,55% | - |
| 12.02.2025 | 1,77 | 1,77 | 1,66 | 1,77 | 0,00% | - |
| 11.02.2025 | 1,79 | 1,79 | 1,69 | 1,77 | -1,12% | - |
| 10.02.2025 | 1,84 | 1,84 | 1,69 | 1,79 | -2,99% | - |
| 07.02.2025 | 1,80 | 1,84 | 1,75 | 1,84 | 2,22% | - |
| 06.02.2025 | 1,80 | 1,81 | 1,80 | 1,80 | 0,56% | - |
| 05.02.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 3,17% | - |
| 04.02.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,87% | - |
| 03.02.2025 | 1,80 | 1,80 | 1,70 | 1,72 | -4,71% | - |
| 31.01.2025 | 1,81 | 1,82 | 1,81 | 1,81 | 0,28% | - |
| 30.01.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -1,64% | - |
| 29.01.2025 | 1,78 | 1,85 | 1,78 | 1,83 | 2,81% | 3.000,00 |
| 28.01.2025 | 1,70 | 1,79 | 1,70 | 1,78 | 5,01% | - |
| 27.01.2025 | 1,72 | 1,72 | 1,67 | 1,70 | -1,17% | - |
| 24.01.2025 | 1,66 | 1,78 | 1,66 | 1,72 | 3,63% | - |
| 23.01.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -0,90% | 3.000,00 |
| 22.01.2025 | 1,69 | 1,69 | 1,64 | 1,67 | -1,18% | - |
| 21.01.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -0,29% | - |
| 20.01.2025 | 1,62 | 1,72 | 1,62 | 1,70 | -0,59% | - |
| 17.01.2025 | 1,73 | 1,73 | 1,60 | 1,71 | -1,45% | - |
| 16.01.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,14% | - |
| 15.01.2025 | 1,75 | 1,75 | 1,72 | 1,75 | 0,00% | - |
| 14.01.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -2,78% | - |
| 13.01.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -2,44% | - |
| 10.01.2025 | 1,85 | 1,86 | 1,84 | 1,85 | 0,00% | 2.991,00 |
| 09.01.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 1,37% | 1.000,00 |
| 08.01.2025 | 2,43 | 2,43 | 1,82 | 1,82 | -30,00% | 7.000,00 |
| 07.01.2025 | 2,55 | 2,60 | 2,55 | 2,60 | 1,96% | - |
| 06.01.2025 | 2,51 | 2,57 | 2,51 | 2,55 | 1,59% | - |
| 03.01.2025 | 2,50 | 2,51 | 2,46 | 2,51 | 0,00% | - |
| 02.01.2025 | 2,60 | 2,60 | 2,45 | 2,51 | -3,83% | 369,00 |
| 30.12.2024 | 2,68 | 2,68 | 2,51 | 2,61 | 3,98% | - |
| 27.12.2024 | 2,13 | 2,61 | 2,13 | 2,51 | 17,84% | 5.000,00 |
| 23.12.2024 | 2,27 | 2,29 | 2,13 | 2,13 | -6,17% | - |
| 20.12.2024 | 2,15 | 2,28 | 2,15 | 2,27 | 6,57% | - |
| 19.12.2024 | 2,28 | 2,28 | 2,13 | 2,13 | -6,58% | - |
| 18.12.2024 | 2,34 | 2,34 | 2,26 | 2,28 | -1,30% | - |
| 17.12.2024 | 2,30 | 2,33 | 2,04 | 2,31 | 0,43% | - |
| 16.12.2024 | 2,35 | 2,35 | 2,28 | 2,30 | -2,13% | - |
| 13.12.2024 | 2,48 | 2,48 | 2,33 | 2,35 | -5,24% | - |
| 12.12.2024 | 2,54 | 2,54 | 2,47 | 2,48 | 2,06% | - |
| 11.12.2024 | 2,55 | 2,55 | 2,38 | 2,43 | -4,71% | 1.500,00 |