2,885$
-4,31%
Echtzeit-Aktienkurs aTyr Pharma Inc.
Bid:
Ask:
Aktienkurse zur aTyr Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 3,05 | 3,05 | 2,89 | 2,89 | -4,31% | 452.156,00 |
| 31.03.2025 | 3,06 | 3,10 | 2,98 | 3,02 | -3,83% | 77.165,00 |
| 28.03.2025 | 3,33 | 3,35 | 3,07 | 3,14 | -3,69% | 178.257,00 |
| 27.03.2025 | 3,30 | 3,33 | 3,22 | 3,26 | 0,62% | 272.902,00 |
| 26.03.2025 | 3,55 | 3,55 | 3,21 | 3,24 | -7,17% | 325.488,00 |
| 25.03.2025 | 3,68 | 3,68 | 3,43 | 3,49 | -6,19% | 224.856,00 |
| 24.03.2025 | 3,87 | 3,91 | 3,70 | 3,72 | 0,68% | 134.732,00 |
| 21.03.2025 | 3,70 | 3,76 | 3,65 | 3,69 | -1,86% | 111.757,00 |
| 20.03.2025 | 3,86 | 3,89 | 3,68 | 3,76 | -2,34% | 177.221,00 |
| 19.03.2025 | 3,89 | 3,98 | 3,81 | 3,85 | -0,65% | 272.097,00 |
| 18.03.2025 | 4,01 | 4,17 | 3,86 | 3,88 | -3,85% | 273.183,00 |
| 17.03.2025 | 4,04 | 4,31 | 3,94 | 4,03 | 1,13% | 143.024,00 |
| 14.03.2025 | 3,79 | 4,25 | 3,79 | 3,99 | 0,63% | 177.457,00 |
| 13.03.2025 | 3,59 | 4,04 | 3,54 | 3,96 | 11,55% | 298.812,00 |
| 12.03.2025 | 3,15 | 3,70 | 3,15 | 3,55 | 15,82% | 429.204,00 |
| 11.03.2025 | 3,21 | 3,26 | 2,99 | 3,07 | -1,13% | 308.196,00 |
| 10.03.2025 | 3,35 | 3,35 | 3,10 | 3,10 | -8,01% | 146.864,00 |
| 07.03.2025 | 3,32 | 3,72 | 3,28 | 3,37 | 9,42% | 516.483,00 |
| 06.03.2025 | 3,05 | 3,17 | 2,95 | 3,08 | -2,53% | 435.666,00 |
| 05.03.2025 | 3,25 | 3,25 | 3,08 | 3,16 | 4,64% | 376.747,00 |
| 04.03.2025 | 3,22 | 3,22 | 2,71 | 3,02 | -8,35% | 303.192,00 |
| 03.03.2025 | 3,99 | 4,00 | 3,29 | 3,30 | -16,58% | 94.960,00 |
| 28.02.2025 | 3,81 | 3,95 | 3,70 | 3,95 | 2,33% | 155.830,00 |
| 27.02.2025 | 3,99 | 4,13 | 3,86 | 3,86 | -0,26% | 207.517,00 |
| 26.02.2025 | 3,89 | 3,92 | 3,69 | 3,87 | 2,38% | 259.389,00 |
| 25.02.2025 | 3,87 | 3,88 | 3,52 | 3,78 | -1,43% | 239.750,00 |
| 24.02.2025 | 4,33 | 4,34 | 3,83 | 3,84 | -11,12% | 77.513,00 |
| 21.02.2025 | 4,57 | 4,65 | 4,31 | 4,32 | -2,60% | 236.887,00 |
| 20.02.2025 | 4,44 | 4,57 | 4,12 | 4,43 | 4,48% | 178.712,00 |
| 19.02.2025 | 3,86 | 4,28 | 3,86 | 4,24 | 12,17% | 301.371,00 |
| 18.02.2025 | 3,60 | 3,81 | 3,53 | 3,78 | 10,53% | 86.702,00 |
| 14.02.2025 | 3,64 | 3,64 | 3,38 | 3,42 | -4,87% | 116.618,00 |
| 13.02.2025 | 3,67 | 3,71 | 3,52 | 3,60 | -0,14% | 107.708,00 |
| 12.02.2025 | 3,68 | 3,81 | 3,60 | 3,60 | -2,96% | 289.973,00 |
| 11.02.2025 | 3,71 | 3,73 | 3,61 | 3,71 | -1,62% | 108.473,00 |
| 10.02.2025 | 3,85 | 3,90 | 3,70 | 3,77 | -3,06% | 53.905,00 |
| 07.02.2025 | 3,86 | 3,97 | 3,79 | 3,89 | 0,26% | 229.213,00 |
| 06.02.2025 | 3,96 | 3,99 | 3,85 | 3,88 | -1,72% | 192.165,00 |
| 05.02.2025 | 3,81 | 3,95 | 3,75 | 3,95 | 3,89% | 220.633,00 |
| 04.02.2025 | 3,57 | 3,87 | 3,57 | 3,80 | 6,74% | 262.745,00 |
| 03.02.2025 | 3,64 | 3,64 | 3,34 | 3,56 | -7,53% | 149.583,00 |
| 31.01.2025 | 3,80 | 3,94 | 3,79 | 3,85 | 3,22% | 283.084,00 |
| 30.01.2025 | 3,73 | 3,81 | 3,63 | 3,73 | 2,47% | 99.879,00 |
| 29.01.2025 | 3,53 | 3,73 | 3,48 | 3,64 | 5,20% | 150.121,00 |
| 28.01.2025 | 3,50 | 3,50 | 3,38 | 3,46 | 0,00% | 122.616,00 |
| 27.01.2025 | 3,63 | 3,69 | 3,43 | 3,46 | -3,62% | 65.394,00 |
| 24.01.2025 | 3,59 | 3,68 | 3,56 | 3,59 | 0,84% | 92.675,00 |
| 23.01.2025 | 3,49 | 3,58 | 3,36 | 3,56 | 1,57% | 155.277,00 |
| 22.01.2025 | 3,65 | 3,67 | 3,42 | 3,51 | -3,18% | 93.948,00 |
| 21.01.2025 | 3,62 | 3,64 | 3,47 | 3,62 | 0,00% | 117.043,00 |
| 17.01.2025 | 3,75 | 3,75 | 3,61 | 3,62 | -3,34% | 136.610,00 |
| 16.01.2025 | 3,51 | 3,80 | 3,49 | 3,75 | 8,39% | 263.581,00 |
| 15.01.2025 | 3,39 | 3,49 | 3,32 | 3,46 | 4,70% | 310.317,00 |
| 14.01.2025 | 3,33 | 3,38 | 3,18 | 3,30 | 0,61% | 265.775,00 |
| 13.01.2025 | 3,40 | 3,41 | 3,25 | 3,28 | -6,95% | 151.166,00 |
| 10.01.2025 | 3,67 | 3,70 | 3,52 | 3,53 | -5,62% | 117.636,00 |
| 08.01.2025 | 3,69 | 3,78 | 3,62 | 3,74 | -3,86% | 242.749,00 |
| 07.01.2025 | 3,95 | 4,04 | 3,78 | 3,89 | -2,02% | 97.620,00 |
| 06.01.2025 | 4,15 | 4,23 | 3,90 | 3,97 | -0,50% | 110.643,00 |
| 03.01.2025 | 3,86 | 4,02 | 3,84 | 3,99 | 2,18% | 129.790,00 |
| 02.01.2025 | 3,67 | 3,97 | 3,65 | 3,90 | 7,59% | 141.551,00 |
| 31.12.2024 | 3,55 | 3,68 | 3,53 | 3,63 | 3,57% | 120.293,00 |
| 30.12.2024 | 3,92 | 3,92 | 3,45 | 3,50 | -6,17% | 112.041,00 |
| 27.12.2024 | 3,77 | 3,98 | 3,65 | 3,73 | -0,80% | 184.770,00 |
| 26.12.2024 | 3,43 | 3,77 | 3,34 | 3,76 | 9,62% | 212.615,00 |
| 24.12.2024 | 3,40 | 3,44 | 3,28 | 3,43 | 1,78% | 51.457,00 |
| 23.12.2024 | 3,43 | 3,50 | 3,31 | 3,37 | 0,60% | 66.277,00 |
| 20.12.2024 | 3,14 | 3,35 | 3,14 | 3,35 | 6,18% | 190.985,00 |
| 19.12.2024 | 3,14 | 3,22 | 3,06 | 3,16 | -0,47% | 108.158,00 |
| 18.12.2024 | 3,12 | 3,20 | 3,10 | 3,17 | 2,26% | 163.048,00 |
| 17.12.2024 | 3,10 | 3,24 | 3,05 | 3,10 | 2,31% | 149.387,00 |
| 16.12.2024 | 3,06 | 3,22 | 3,02 | 3,03 | -1,30% | 117.061,00 |
| 13.12.2024 | 3,01 | 3,13 | 2,99 | 3,07 | 1,99% | 60.273,00 |
| 12.12.2024 | 3,13 | 3,13 | 3,00 | 3,01 | -4,90% | 138.299,00 |
| 11.12.2024 | 3,21 | 3,22 | 3,12 | 3,17 | -4,09% | 68.385,00 |
| 10.12.2024 | 3,64 | 3,64 | 3,25 | 3,30 | -6,52% | 180.243,00 |
| 09.12.2024 | 3,40 | 3,78 | 3,40 | 3,53 | 5,53% | 263.912,00 |
| 06.12.2024 | 3,34 | 3,53 | 3,34 | 3,35 | 2,14% | 130.692,00 |
| 05.12.2024 | 3,32 | 3,33 | 3,23 | 3,28 | -1,21% | 117.450,00 |
| 04.12.2024 | 3,31 | 3,42 | 3,27 | 3,32 | -0,15% | 78.492,00 |
| 03.12.2024 | 3,51 | 3,51 | 3,25 | 3,32 | -6,61% | 117.707,00 |
| 02.12.2024 | 3,59 | 3,63 | 3,47 | 3,56 | 0,85% | 95.410,00 |
| 29.11.2024 | 3,43 | 3,55 | 3,32 | 3,53 | 2,77% | 124.477,00 |
| 27.11.2024 | 3,37 | 3,60 | 3,36 | 3,43 | 3,94% | 178.728,00 |
| 26.11.2024 | 3,17 | 3,36 | 3,06 | 3,30 | 5,77% | 107.506,00 |
| 25.11.2024 | 3,13 | 3,20 | 3,06 | 3,12 | 2,63% | 91.118,00 |
| 22.11.2024 | 3,05 | 3,18 | 3,01 | 3,04 | 2,36% | 294.879,00 |
| 21.11.2024 | 2,92 | 3,10 | 2,89 | 2,97 | -0,34% | 389.684,00 |
| 20.11.2024 | 3,03 | 3,09 | 2,94 | 2,98 | -1,65% | 207.068,00 |
| 19.11.2024 | 2,98 | 3,09 | 2,96 | 3,03 | 1,17% | 89.822,00 |
| 18.11.2024 | 2,89 | 3,09 | 2,89 | 3,00 | 2,92% | 86.468,00 |
| 15.11.2024 | 3,19 | 3,30 | 2,81 | 2,91 | -8,78% | 187.921,00 |
| 14.11.2024 | 3,60 | 3,60 | 3,17 | 3,19 | -9,38% | 182.388,00 |
| 13.11.2024 | 3,60 | 3,80 | 3,51 | 3,52 | 0,28% | 394.363,00 |
| 12.11.2024 | 3,34 | 3,52 | 3,27 | 3,51 | 4,78% | 295.689,00 |
| 11.11.2024 | 3,23 | 3,41 | 3,15 | 3,35 | 7,37% | 184.863,00 |
| 08.11.2024 | 2,95 | 3,15 | 2,95 | 3,12 | 0,65% | 247.376,00 |
| 07.11.2024 | 3,25 | 3,28 | 3,08 | 3,10 | -4,47% | 116.754,00 |
| 06.11.2024 | 3,26 | 3,29 | 3,14 | 3,25 | 3,34% | 122.031,00 |
| 05.11.2024 | 3,08 | 3,17 | 3,05 | 3,14 | 1,62% | 111.871,00 |