1,540$
11,59%
Echtzeit-Aktienkurs ARYA Sciences Acquisition Corp IV
Bid:
Ask:
Aktienkurse zur ARYA Sciences Acquisition Corp IV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,35 | 1,57 | 1,35 | 1,54 | 11,59% | 14.359,00 |
| 01.07.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 6,15% | 3.080,00 |
| 30.06.2025 | 1,30 | 1,35 | 1,30 | 1,30 | 1,09% | 5.529,00 |
| 27.06.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 2,06% | 6.815,00 |
| 26.06.2025 | 1,22 | 1,26 | 1,20 | 1,26 | -2,70% | 2.063,00 |
| 25.06.2025 | 1,27 | 1,30 | 1,20 | 1,30 | 1,97% | 3.329,00 |
| 24.06.2025 | 1,18 | 1,27 | 1,18 | 1,27 | 14,41% | 5.380,00 |
| 23.06.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 0,91% | 3.494,00 |
| 20.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | 651,00 |
| 18.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | 756,00 |
| 17.06.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -3,54% | 72.241,00 |
| 16.06.2025 | 1,03 | 1,14 | 1,02 | 1,13 | 3,67% | 4.537,00 |
| 13.06.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -7,63% | 140,00 |
| 12.06.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -4,07% | 3.531,00 |
| 11.06.2025 | 1,26 | 1,26 | 1,20 | 1,23 | 0,00% | 2.439,00 |
| 10.06.2025 | 1,19 | 1,26 | 1,19 | 1,23 | -4,65% | 65.699,00 |
| 09.06.2025 | 1,20 | 1,29 | 1,16 | 1,29 | 0,78% | 13.302,00 |
| 06.06.2025 | 1,18 | 1,30 | 1,18 | 1,28 | 14,29% | 33.053,00 |
| 05.06.2025 | 1,11 | 1,17 | 0,99 | 1,12 | -3,45% | 20.190,00 |
| 04.06.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 2,65% | 258,00 |
| 03.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | 9.804,00 |
| 02.06.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 2,59% | 6.461,00 |
| 29.05.2025 | 1,14 | 1,19 | 1,14 | 1,16 | 0,87% | 7.329,00 |
| 28.05.2025 | 1,10 | 1,16 | 1,08 | 1,15 | 1,77% | 75.487,00 |
| 27.05.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -5,04% | 4.536,00 |
| 23.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | 9.692,00 |
| 22.05.2025 | 1,23 | 1,24 | 1,20 | 1,24 | 7,83% | 6.233,00 |
| 21.05.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -3,36% | 580,00 |
| 20.05.2025 | 1,14 | 1,20 | 1,14 | 1,19 | 0,00% | 18.726,00 |
| 19.05.2025 | 1,13 | 1,19 | 1,11 | 1,19 | -0,83% | 4.378,00 |
| 16.05.2025 | 1,32 | 1,32 | 1,18 | 1,20 | -1,64% | 14.179,00 |
| 15.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | 297,00 |
| 14.05.2025 | 1,23 | 1,29 | 1,22 | 1,24 | -3,13% | 58.434,00 |
| 13.05.2025 | 1,34 | 1,35 | 1,24 | 1,28 | -5,88% | 11.641,00 |
| 12.05.2025 | 1,42 | 1,50 | 1,36 | 1,36 | -10,53% | 25.356,00 |
| 09.05.2025 | 1,52 | 1,56 | 1,48 | 1,52 | 4,83% | 180.677,00 |
| 08.05.2025 | 1,40 | 1,45 | 1,38 | 1,45 | 11,54% | 23.304,00 |
| 07.05.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 1,96% | 4.641,00 |
| 06.05.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,19% | 22.370,00 |
| 05.05.2025 | 1,25 | 1,28 | 1,23 | 1,26 | 0,80% | 11.014,00 |
| 02.05.2025 | 1,23 | 1,27 | 1,23 | 1,25 | -1,57% | 10.720,00 |
| 01.05.2025 | 1,25 | 1,28 | 1,24 | 1,27 | -2,31% | 17.269,00 |
| 30.04.2025 | 1,18 | 1,30 | 1,18 | 1,30 | 7,88% | 29.614,00 |
| 29.04.2025 | 1,19 | 1,23 | 1,16 | 1,21 | -2,03% | 7.844,00 |
| 28.04.2025 | 1,30 | 1,32 | 1,17 | 1,23 | -8,89% | 17.683,00 |
| 25.04.2025 | 1,12 | 1,35 | 1,10 | 1,35 | 18,42% | 96.813,00 |
| 24.04.2025 | 1,08 | 1,18 | 1,04 | 1,14 | 0,00% | 43.641,00 |
| 23.04.2025 | 1,03 | 1,17 | 1,03 | 1,14 | 9,62% | 2.538.263,00 |
| 22.04.2025 | 1,17 | 1,38 | 0,99 | 1,04 | -14,75% | 361.962,00 |
| 21.04.2025 | 1,39 | 1,47 | 1,17 | 1,22 | -28,65% | 189.391,00 |
| 17.04.2025 | 1,09 | 2,85 | 0,96 | 1,71 | 90,21% | 3.958.147,00 |
| 16.04.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 9,63% | 9.700,00 |
| 14.04.2025 | 0,76 | 0,82 | 0,76 | 0,82 | 8,47% | 3.455,00 |
| 10.04.2025 | 0,74 | 0,78 | 0,74 | 0,76 | -5,38% | 1.259,00 |
| 08.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | 14,14% | 59,00 |
| 07.04.2025 | 0,66 | 0,70 | 0,64 | 0,70 | -5,66% | 13.600,00 |
| 04.04.2025 | 0,72 | 0,74 | 0,72 | 0,74 | -9,40% | 12.200,00 |
| 02.04.2025 | 0,82 | 0,84 | 0,82 | 0,82 | 1,24% | 2.428,00 |
| 31.03.2025 | 0,83 | 0,83 | 0,81 | 0,81 | -10,80% | 4.835,00 |
| 28.03.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -6,49% | 462,00 |
| 27.03.2025 | 0,95 | 0,97 | 0,95 | 0,97 | 5,43% | 12.955,00 |
| 26.03.2025 | 0,88 | 0,92 | 0,88 | 0,92 | 15,00% | 14.200,00 |
| 25.03.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -2,44% | 15.300,00 |
| 24.03.2025 | 0,87 | 0,87 | 0,82 | 0,82 | -5,20% | 21.341,00 |
| 21.03.2025 | 0,84 | 0,87 | 0,83 | 0,87 | -0,46% | 12.551,00 |
| 20.03.2025 | 0,88 | 0,88 | 0,87 | 0,87 | -4,51% | 93.827,00 |
| 19.03.2025 | 1,03 | 1,03 | 0,91 | 0,91 | -4,61% | 49.162,00 |
| 18.03.2025 | 0,91 | 0,95 | 0,91 | 0,95 | 1,17% | 8.254,00 |
| 17.03.2025 | 1,06 | 1,06 | 0,94 | 0,94 | -7,55% | 30.986,00 |
| 13.03.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -7,27% | 13.446,00 |
| 12.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 4,76% | 6.400,00 |
| 11.03.2025 | 1,05 | 1,06 | 1,00 | 1,05 | -0,94% | 5.048,00 |
| 10.03.2025 | 1,06 | 1,08 | 1,06 | 1,06 | -0,93% | 8.685,00 |
| 07.03.2025 | 1,00 | 1,07 | 1,00 | 1,07 | -3,60% | 2.522,00 |
| 06.03.2025 | 1,06 | 1,11 | 1,03 | 1,11 | 8,82% | 2.501,00 |
| 05.03.2025 | 1,03 | 1,04 | 1,00 | 1,02 | -1,92% | 11.162,00 |
| 04.03.2025 | 0,90 | 1,04 | 0,90 | 1,04 | 5,05% | 33.000,00 |
| 03.03.2025 | 0,87 | 1,03 | 0,85 | 0,99 | 22,22% | 50.130,00 |
| 28.02.2025 | 1,43 | 1,43 | 0,81 | 0,81 | -47,74% | 214.198,00 |
| 27.02.2025 | 1,49 | 1,55 | 1,49 | 1,55 | -0,64% | 1.800,00 |
| 26.02.2025 | 1,55 | 1,56 | 1,51 | 1,56 | 12,23% | 6.068,00 |
| 25.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -10,32% | 904,00 |
| 24.02.2025 | 1,44 | 1,55 | 1,44 | 1,55 | 12,32% | 12.574,00 |
| 21.02.2025 | 1,45 | 1,45 | 1,35 | 1,38 | -7,38% | 6.070,00 |
| 20.02.2025 | 1,48 | 1,67 | 1,40 | 1,49 | 15,50% | 105.006,00 |
| 19.02.2025 | 1,29 | 1,33 | 1,29 | 1,29 | -2,27% | 5.402,00 |
| 18.02.2025 | 1,28 | 1,40 | 1,27 | 1,32 | 2,33% | 52.048,00 |
| 14.02.2025 | 1,24 | 1,32 | 1,24 | 1,29 | 7,50% | 61.180,00 |
| 13.02.2025 | 1,14 | 1,21 | 1,14 | 1,20 | 11,11% | 6.567,00 |
| 12.02.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -2,70% | 1.766,00 |
| 11.02.2025 | 1,07 | 1,11 | 1,05 | 1,11 | 5,71% | 20.183,00 |
| 10.02.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -8,70% | 16.956,00 |
| 07.02.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 4,55% | 13.218,00 |
| 06.02.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 0,00% | 9.354,00 |
| 05.02.2025 | 1,15 | 1,19 | 1,08 | 1,10 | -5,17% | 24.369,00 |
| 04.02.2025 | 1,20 | 1,20 | 1,10 | 1,16 | -3,33% | 96.095,00 |
| 03.02.2025 | 1,09 | 1,29 | 1,09 | 1,20 | 1,69% | 35.120,00 |
| 31.01.2025 | 1,07 | 1,21 | 1,01 | 1,18 | 18,00% | 64.274,00 |
| 30.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 1.500,00 |
| 28.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | 11.651,00 |