1,390$
-17,90%
Echtzeit-Aktienkurs ARYA Sciences Acquisition Corp IV
Bid:
Ask:
Aktienkurse zur ARYA Sciences Acquisition Corp IV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,70 | 2,70 | 1,28 | 1,39 | -17,90% | 37.329,00 |
| 14.10.2025 | 1,89 | 1,89 | 1,69 | 1,69 | -11,36% | 10.850,00 |
| 13.10.2025 | 1,88 | 2,09 | 1,88 | 1,91 | -4,50% | 26.688,00 |
| 10.10.2025 | 2,15 | 2,55 | 1,96 | 2,00 | -14,78% | 97.181,00 |
| 09.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 4,31% | 639,00 |
| 08.10.2025 | 2,27 | 2,34 | 2,19 | 2,25 | -4,66% | 12.772,00 |
| 07.10.2025 | 2,13 | 2,36 | 2,11 | 2,36 | 14,01% | 13.889,00 |
| 06.10.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 3,50% | 445,00 |
| 03.10.2025 | 2,03 | 2,06 | 1,96 | 2,00 | 1,52% | 13.356,00 |
| 02.10.2025 | 2,00 | 2,00 | 1,92 | 1,97 | 0,51% | 10.405,00 |
| 01.10.2025 | 2,04 | 2,06 | 1,96 | 1,96 | 1,55% | 7.162,00 |
| 30.09.2025 | 1,94 | 1,97 | 1,93 | 1,93 | -5,39% | 1.380,00 |
| 29.09.2025 | 2,13 | 2,13 | 1,97 | 2,04 | 7,94% | 8.416,00 |
| 26.09.2025 | 1,98 | 1,98 | 1,86 | 1,89 | -6,90% | 8.102,00 |
| 25.09.2025 | 2,11 | 2,11 | 2,01 | 2,03 | -6,45% | 18.308,00 |
| 24.09.2025 | 2,18 | 2,19 | 2,17 | 2,17 | 6,37% | 845,00 |
| 23.09.2025 | 1,68 | 2,18 | 1,68 | 2,04 | 20,00% | 70.225,00 |
| 22.09.2025 | 1,70 | 1,77 | 1,66 | 1,70 | -1,16% | 15.404,00 |
| 19.09.2025 | 1,82 | 1,82 | 1,71 | 1,72 | -4,71% | 49.909,00 |
| 18.09.2025 | 1,68 | 2,49 | 1,40 | 1,81 | 12,11% | 390.787,00 |
| 17.09.2025 | 1,60 | 1,62 | 1,60 | 1,61 | -2,42% | 794,00 |
| 16.09.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -2,37% | 7.052,00 |
| 15.09.2025 | 2,03 | 2,09 | 1,39 | 1,69 | -0,59% | 44.427,00 |
| 12.09.2025 | 1,71 | 1,83 | 1,70 | 1,70 | 0,59% | 18.232,00 |
| 11.09.2025 | 1,36 | 1,71 | 1,36 | 1,69 | 23,36% | 25.091,00 |
| 10.09.2025 | 1,47 | 1,47 | 1,37 | 1,37 | -7,74% | 4.000,00 |
| 09.09.2025 | 1,44 | 1,63 | 1,44 | 1,49 | 4,58% | 3.473,00 |
| 08.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -10,69% | 114,00 |
| 05.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | 20,00 |
| 04.09.2025 | 1,75 | 1,75 | 1,65 | 1,65 | 0,61% | 32.664,00 |
| 02.09.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 0,92% | 4.451,00 |
| 29.08.2025 | 1,61 | 1,64 | 1,61 | 1,63 | -5,52% | 1.455,00 |
| 28.08.2025 | 1,72 | 1,72 | 1,65 | 1,72 | 4,24% | 4.515,00 |
| 27.08.2025 | 1,51 | 1,77 | 1,51 | 1,65 | 17,02% | 5.746,00 |
| 26.08.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 8,46% | 2.909,00 |
| 25.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | 698,00 |
| 22.08.2025 | 1,23 | 1,29 | 1,23 | 1,29 | 5,74% | 996,00 |
| 21.08.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -2,79% | 806,00 |
| 20.08.2025 | 1,36 | 1,36 | 1,26 | 1,26 | 2,87% | 20.542,00 |
| 19.08.2025 | 1,33 | 1,34 | 1,22 | 1,22 | -4,31% | 9.175,00 |
| 15.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 74,00 |
| 14.08.2025 | 1,34 | 1,38 | 1,27 | 1,27 | 0,40% | 913,00 |
| 13.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,95% | 100,00 |
| 12.08.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -5,17% | 10.223,00 |
| 11.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | 198,00 |
| 08.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,45% | 300,00 |
| 07.08.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,18% | 370,00 |
| 06.08.2025 | 1,32 | 1,36 | 1,26 | 1,36 | 4,62% | 21.648,00 |
| 05.08.2025 | 1,32 | 1,35 | 1,30 | 1,30 | -4,83% | 5.061,00 |
| 04.08.2025 | 1,25 | 1,37 | 1,25 | 1,37 | 8,41% | 6.318,00 |
| 01.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -4,55% | 400,00 |
| 31.07.2025 | 1,37 | 1,37 | 1,30 | 1,32 | -3,65% | 584,00 |
| 30.07.2025 | 1,32 | 1,37 | 1,29 | 1,37 | -6,16% | 5.070,00 |
| 29.07.2025 | 1,64 | 1,72 | 1,46 | 1,46 | -11,19% | 22.224,00 |
| 28.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -4,42% | 4.290,00 |
| 25.07.2025 | 1,70 | 1,74 | 1,70 | 1,72 | -0,58% | 13.052,00 |
| 24.07.2025 | 1,78 | 1,85 | 1,73 | 1,73 | -1,70% | 6.130,00 |
| 23.07.2025 | 1,74 | 1,77 | 1,69 | 1,76 | 4,14% | 5.010,00 |
| 22.07.2025 | 1,48 | 1,69 | 1,48 | 1,69 | 7,85% | 14.562,00 |
| 21.07.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 11,93% | 1.444,00 |
| 18.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -9,68% | 897,00 |
| 17.07.2025 | 1,42 | 1,69 | 1,42 | 1,55 | 6,02% | 1.928,00 |
| 16.07.2025 | 1,41 | 1,46 | 1,40 | 1,46 | 3,69% | 1.551,00 |
| 15.07.2025 | 1,38 | 1,42 | 1,38 | 1,41 | -6,00% | 11.346,00 |
| 14.07.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -9,91% | 2.985,00 |
| 11.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -6,46% | 152,00 |
| 10.07.2025 | 1,78 | 1,78 | 1,77 | 1,78 | 0,00% | 2.173,00 |
| 09.07.2025 | 1,78 | 1,78 | 1,77 | 1,78 | 1,71% | 125,00 |
| 08.07.2025 | 1,64 | 1,76 | 1,64 | 1,75 | 4,17% | 7.780,00 |
| 07.07.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 7,69% | 19.507,00 |
| 03.07.2025 | 1,60 | 1,61 | 1,47 | 1,56 | 1,30% | 13.816,00 |
| 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 |