0,360$
-2,17%
Echtzeit-Aktienkurs Alterity Therapeutics Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alterity Therapeutics Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,01 | 4,25 | 3,91 | 4,04 | 0,82% | 9.509,00 |
| 01.07.2025 | 4,17 | 4,17 | 3,90 | 4,01 | -1,91% | 21.882,00 |
| 30.06.2025 | 3,95 | 4,23 | 3,95 | 4,09 | 3,94% | 9.929,00 |
| 27.06.2025 | 3,87 | 4,11 | 3,87 | 3,93 | 0,33% | 66.743,00 |
| 26.06.2025 | 4,03 | 4,15 | 3,81 | 3,92 | 1,95% | 90.255,00 |
| 25.06.2025 | 4,35 | 4,35 | 3,81 | 3,85 | -13,11% | 137.321,00 |
| 24.06.2025 | 4,41 | 4,63 | 4,35 | 4,43 | 1,26% | 12.673,00 |
| 23.06.2025 | 4,54 | 4,54 | 4,33 | 4,37 | 4,05% | 30.405,00 |
| 20.06.2025 | 4,35 | 4,37 | 4,20 | 4,20 | -3,23% | 19.818,00 |
| 18.06.2025 | 4,30 | 4,46 | 4,30 | 4,34 | 0,23% | 11.132,00 |
| 17.06.2025 | 4,35 | 4,50 | 4,33 | 4,33 | -1,93% | 4.084,00 |
| 16.06.2025 | 4,34 | 4,49 | 4,32 | 4,42 | 0,34% | 15.129,00 |
| 13.06.2025 | 4,50 | 4,63 | 4,30 | 4,40 | -4,14% | 22.706,00 |
| 12.06.2025 | 4,59 | 4,85 | 4,54 | 4,59 | -1,71% | 9.976,00 |
| 11.06.2025 | 4,54 | 4,74 | 4,54 | 4,67 | 0,86% | 4.910,00 |
| 10.06.2025 | 4,73 | 4,75 | 4,48 | 4,63 | -4,32% | 33.404,00 |
| 09.06.2025 | 4,74 | 4,84 | 4,73 | 4,84 | 2,30% | 8.975,00 |
| 06.06.2025 | 4,68 | 4,81 | 4,68 | 4,73 | -1,68% | 18.212,00 |
| 05.06.2025 | 4,75 | 4,85 | 4,59 | 4,81 | 1,28% | 16.959,00 |
| 04.06.2025 | 4,70 | 4,79 | 4,51 | 4,75 | 3,69% | 35.352,00 |
| 03.06.2025 | 4,52 | 4,75 | 4,52 | 4,58 | -0,39% | 5.188,00 |
| 02.06.2025 | 4,47 | 4,62 | 4,45 | 4,60 | 2,20% | 6.401,00 |
| 30.05.2025 | 4,60 | 4,60 | 4,42 | 4,50 | -3,02% | 14.526,00 |
| 29.05.2025 | 4,44 | 4,69 | 4,38 | 4,64 | 6,67% | 14.722,00 |
| 28.05.2025 | 4,41 | 4,45 | 4,25 | 4,35 | 1,64% | 24.175,00 |
| 27.05.2025 | 4,22 | 4,45 | 4,19 | 4,28 | 0,71% | 28.836,00 |
| 23.05.2025 | 4,10 | 4,25 | 4,10 | 4,25 | 0,47% | 8.081,00 |
| 22.05.2025 | 4,11 | 4,24 | 4,02 | 4,23 | 5,49% | 15.816,00 |
| 21.05.2025 | 4,25 | 4,25 | 3,92 | 4,01 | -4,52% | 5.263,00 |
| 20.05.2025 | 3,94 | 4,26 | 3,94 | 4,20 | 3,63% | 28.718,00 |
| 19.05.2025 | 4,10 | 4,10 | 3,81 | 4,05 | 1,58% | 55.910,00 |
| 16.05.2025 | 3,89 | 4,05 | 3,78 | 3,99 | 5,28% | 28.419,00 |
| 15.05.2025 | 3,90 | 3,90 | 3,71 | 3,79 | -7,56% | 33.734,00 |
| 14.05.2025 | 4,20 | 4,30 | 4,05 | 4,10 | -1,20% | 32.187,00 |
| 13.05.2025 | 4,35 | 4,39 | 4,15 | 4,15 | -5,47% | 27.866,00 |
| 12.05.2025 | 4,85 | 4,85 | 4,35 | 4,39 | -8,54% | 41.215,00 |
| 09.05.2025 | 4,28 | 5,02 | 4,28 | 4,80 | 13,48% | 152.522,00 |
| 08.05.2025 | 4,09 | 4,39 | 4,01 | 4,23 | 7,09% | 62.596,00 |
| 07.05.2025 | 3,94 | 4,16 | 3,70 | 3,95 | -4,82% | 65.928,00 |
| 06.05.2025 | 4,22 | 4,22 | 3,94 | 4,15 | -4,60% | 175.933,00 |
| 05.05.2025 | 3,70 | 5,00 | 3,55 | 4,35 | 26,45% | 1.001.078,00 |
| 02.05.2025 | 3,39 | 3,44 | 3,33 | 3,44 | -0,29% | 1.367,00 |
| 01.05.2025 | 3,36 | 3,45 | 3,31 | 3,45 | -0,29% | 12.572,00 |
| 30.04.2025 | 3,37 | 3,48 | 3,37 | 3,46 | -0,29% | 5.551,00 |
| 29.04.2025 | 3,38 | 3,50 | 3,37 | 3,47 | -0,29% | 15.117,00 |
| 28.04.2025 | 3,56 | 3,56 | 3,30 | 3,48 | -0,03% | 10.848,00 |
| 25.04.2025 | 3,42 | 3,55 | 3,42 | 3,48 | -1,67% | 8.057,00 |
| 24.04.2025 | 3,41 | 3,54 | 3,41 | 3,54 | 0,85% | 2.758,00 |
| 23.04.2025 | 3,48 | 3,56 | 3,44 | 3,51 | 1,15% | 12.277,00 |
| 22.04.2025 | 3,41 | 3,50 | 3,32 | 3,47 | 0,49% | 10.307,00 |
| 21.04.2025 | 3,49 | 3,49 | 3,34 | 3,45 | -1,34% | 14.257,00 |
| 17.04.2025 | 3,43 | 3,50 | 3,31 | 3,50 | 2,94% | 9.069,00 |
| 16.04.2025 | 3,21 | 3,41 | 3,10 | 3,40 | 3,03% | 9.602,00 |
| 15.04.2025 | 3,11 | 3,30 | 3,11 | 3,30 | 2,80% | 6.133,00 |
| 14.04.2025 | 3,21 | 3,21 | 3,09 | 3,21 | 2,39% | 9.679,00 |
| 11.04.2025 | 2,96 | 3,14 | 2,88 | 3,14 | 9,77% | 13.596,00 |
| 10.04.2025 | 2,91 | 2,99 | 2,76 | 2,86 | 3,67% | 20.026,00 |
| 09.04.2025 | 2,83 | 2,90 | 2,52 | 2,76 | 8,68% | 24.123,00 |
| 08.04.2025 | 2,68 | 2,69 | 2,54 | 2,54 | -8,15% | 36.478,00 |
| 07.04.2025 | 2,75 | 2,80 | 2,57 | 2,76 | -4,83% | 32.450,00 |
| 04.04.2025 | 2,93 | 3,02 | 2,58 | 2,90 | -1,13% | 53.364,00 |
| 03.04.2025 | 3,05 | 3,05 | 2,87 | 2,93 | -5,39% | 24.217,00 |
| 02.04.2025 | 3,20 | 3,20 | 3,03 | 3,10 | -2,52% | 9.853,00 |
| 01.04.2025 | 3,38 | 3,38 | 3,14 | 3,18 | -7,83% | 35.085,00 |
| 31.03.2025 | 3,44 | 3,49 | 3,40 | 3,45 | 0,29% | 8.866,00 |
| 28.03.2025 | 3,46 | 3,58 | 3,41 | 3,44 | -1,71% | 12.344,00 |
| 27.03.2025 | 3,56 | 3,56 | 3,45 | 3,50 | -1,69% | 10.843,00 |
| 26.03.2025 | 3,63 | 3,63 | 3,54 | 3,56 | 1,14% | 4.964,00 |
| 25.03.2025 | 3,72 | 3,72 | 3,52 | 3,52 | -0,65% | 4.398,00 |
| 24.03.2025 | 3,75 | 3,81 | 3,52 | 3,54 | -6,02% | 40.064,00 |
| 21.03.2025 | 3,96 | 3,98 | 3,69 | 3,77 | -3,83% | 32.792,00 |
| 20.03.2025 | 3,79 | 3,95 | 3,79 | 3,92 | -1,26% | 5.187,00 |
| 19.03.2025 | 3,73 | 3,98 | 3,72 | 3,97 | 3,66% | 7.729,00 |
| 18.03.2025 | 3,89 | 3,98 | 3,66 | 3,83 | -4,96% | 8.837,00 |
| 17.03.2025 | 3,95 | 4,06 | 3,86 | 4,03 | 2,28% | 9.268,00 |
| 14.03.2025 | 3,80 | 4,01 | 3,80 | 3,94 | 4,23% | 19.956,00 |
| 13.03.2025 | 3,86 | 3,97 | 3,70 | 3,78 | -1,31% | 28.632,00 |
| 12.03.2025 | 3,71 | 3,92 | 3,63 | 3,83 | 1,86% | 25.833,00 |
| 11.03.2025 | 3,60 | 3,82 | 3,60 | 3,76 | 3,50% | 21.285,00 |
| 10.03.2025 | 3,67 | 3,72 | 3,56 | 3,63 | -2,34% | 14.567,00 |
| 07.03.2025 | 3,52 | 3,73 | 3,52 | 3,72 | 4,20% | 23.521,00 |
| 06.03.2025 | 3,60 | 3,75 | 3,53 | 3,57 | -1,92% | 24.429,00 |
| 05.03.2025 | 3,62 | 3,74 | 3,51 | 3,64 | 2,25% | 21.140,00 |
| 04.03.2025 | 3,57 | 3,72 | 3,50 | 3,56 | -2,20% | 24.116,00 |
| 03.03.2025 | 3,82 | 3,94 | 3,53 | 3,64 | -3,70% | 48.347,00 |
| 28.02.2025 | 3,85 | 4,04 | 3,58 | 3,78 | -2,33% | 25.724,00 |
| 27.02.2025 | 4,04 | 4,14 | 3,83 | 3,87 | -6,52% | 33.855,00 |
| 26.02.2025 | 4,25 | 4,27 | 4,06 | 4,14 | 0,73% | 24.690,00 |
| 25.02.2025 | 4,18 | 4,33 | 3,98 | 4,11 | -5,52% | 71.327,00 |
| 24.02.2025 | 4,17 | 4,45 | 4,17 | 4,35 | 6,62% | 76.787,00 |
| 21.02.2025 | 4,13 | 4,22 | 3,98 | 4,08 | -2,63% | 22.739,00 |
| 20.02.2025 | 4,46 | 4,46 | 3,96 | 4,19 | 5,01% | 52.048,00 |
| 19.02.2025 | 4,08 | 4,15 | 3,90 | 3,99 | -2,92% | 49.594,00 |
| 18.02.2025 | 4,42 | 4,42 | 4,10 | 4,11 | -7,01% | 24.727,00 |
| 14.02.2025 | 4,38 | 4,50 | 4,28 | 4,42 | 0,00% | 58.880,00 |
| 13.02.2025 | 4,02 | 4,52 | 4,02 | 4,42 | 5,24% | 58.515,00 |
| 12.02.2025 | 4,31 | 4,31 | 4,06 | 4,20 | -3,23% | 52.850,00 |
| 11.02.2025 | 4,49 | 4,50 | 4,30 | 4,34 | -6,06% | 49.950,00 |
| 10.02.2025 | 4,45 | 4,72 | 4,25 | 4,62 | 8,71% | 199.979,00 |
| 05.02.2025 | 4,51 | 4,51 | 4,14 | 4,25 | -5,76% | 193.482,00 |