6,210$
16,84%
Echtzeit-Aktienkurs aTyr Pharma Inc.
Bid:
Ask:
Aktienkurse zur aTyr Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 5,32 | 6,50 | 5,23 | 6,02 | 13,26% | 2.480.014,00 |
| 11.09.2025 | 5,26 | 5,58 | 5,20 | 5,32 | 2,41% | 751.580,00 |
| 10.09.2025 | 5,30 | 5,43 | 5,09 | 5,19 | -2,17% | 576.823,00 |
| 09.09.2025 | 5,50 | 5,59 | 5,18 | 5,31 | -3,02% | 609.051,00 |
| 08.09.2025 | 5,61 | 5,77 | 5,33 | 5,47 | -2,41% | 251.111,00 |
| 05.09.2025 | 5,52 | 5,63 | 5,27 | 5,61 | 2,66% | 684.466,00 |
| 04.09.2025 | 5,71 | 5,81 | 5,24 | 5,46 | -4,46% | 739.393,00 |
| 03.09.2025 | 5,76 | 5,89 | 5,43 | 5,72 | 1,33% | 1.041.771,00 |
| 02.09.2025 | 5,52 | 6,07 | 5,47 | 5,64 | 5,22% | 812.354,00 |
| 29.08.2025 | 5,40 | 5,65 | 5,17 | 5,36 | 0,09% | 890.607,00 |
| 28.08.2025 | 5,39 | 5,40 | 5,18 | 5,36 | 3,48% | 498.725,00 |
| 27.08.2025 | 5,15 | 5,35 | 5,13 | 5,18 | 0,88% | 387.731,00 |
| 26.08.2025 | 5,17 | 5,19 | 5,04 | 5,13 | -0,58% | 463.676,00 |
| 25.08.2025 | 5,34 | 5,52 | 5,08 | 5,16 | -3,64% | 321.252,00 |
| 22.08.2025 | 4,97 | 5,45 | 4,97 | 5,36 | 8,29% | 898.866,00 |
| 21.08.2025 | 4,90 | 4,98 | 4,84 | 4,95 | 0,71% | 510.373,00 |
| 20.08.2025 | 4,70 | 4,97 | 4,59 | 4,91 | 5,25% | 619.703,00 |
| 19.08.2025 | 4,92 | 4,98 | 4,65 | 4,67 | -4,89% | 630.860,00 |
| 18.08.2025 | 4,90 | 5,02 | 4,81 | 4,91 | 0,10% | 374.402,00 |
| 15.08.2025 | 4,89 | 4,97 | 4,71 | 4,90 | -1,61% | 578.101,00 |
| 14.08.2025 | 5,00 | 5,13 | 4,85 | 4,98 | -3,30% | 577.378,00 |
| 13.08.2025 | 5,20 | 5,33 | 5,05 | 5,15 | -1,62% | 614.137,00 |
| 12.08.2025 | 5,64 | 5,69 | 5,14 | 5,24 | -6,85% | 897.257,00 |
| 11.08.2025 | 5,41 | 5,74 | 5,36 | 5,62 | 6,14% | 392.947,00 |
| 08.08.2025 | 5,20 | 5,39 | 5,13 | 5,30 | 0,76% | 623.471,00 |
| 07.08.2025 | 5,26 | 5,74 | 5,18 | 5,26 | -1,50% | 979.312,00 |
| 06.08.2025 | 5,17 | 5,38 | 5,08 | 5,34 | 2,20% | 1.292.267,00 |
| 05.08.2025 | 4,99 | 5,25 | 4,96 | 5,22 | 4,19% | 524.330,00 |
| 04.08.2025 | 5,10 | 5,10 | 4,76 | 5,01 | 6,60% | 340.264,00 |
| 01.08.2025 | 4,54 | 4,75 | 4,47 | 4,70 | -0,21% | 804.303,00 |
| 31.07.2025 | 5,03 | 5,09 | 4,65 | 4,71 | -4,46% | 844.041,00 |
| 30.07.2025 | 5,25 | 5,37 | 4,86 | 4,93 | -6,01% | 989.783,00 |
| 29.07.2025 | 6,26 | 6,26 | 5,19 | 5,25 | -14,72% | 1.278.485,00 |
| 28.07.2025 | 6,23 | 7,29 | 6,01 | 6,15 | 5,58% | 577.334,00 |
| 25.07.2025 | 5,70 | 5,90 | 5,47 | 5,83 | 4,95% | 679.027,00 |
| 24.07.2025 | 6,71 | 6,89 | 5,55 | 5,55 | -15,78% | 935.676,00 |
| 23.07.2025 | 5,23 | 13,10 | 5,23 | 6,59 | 25,76% | 1.829.378,00 |
| 22.07.2025 | 5,72 | 5,72 | 5,17 | 5,24 | -8,15% | 852.946,00 |
| 21.07.2025 | 6,72 | 6,72 | 5,56 | 5,71 | -4,68% | 438.826,00 |
| 18.07.2025 | 5,91 | 6,42 | 5,91 | 5,99 | 3,55% | 705.002,00 |
| 17.07.2025 | 5,82 | 5,92 | 5,68 | 5,78 | -0,77% | 522.376,00 |
| 16.07.2025 | 5,69 | 5,92 | 5,66 | 5,83 | 3,83% | 483.196,00 |
| 15.07.2025 | 5,30 | 5,78 | 5,30 | 5,61 | 1,17% | 543.252,00 |
| 14.07.2025 | 5,30 | 5,57 | 5,25 | 5,55 | 4,43% | 202.315,00 |
| 11.07.2025 | 5,45 | 5,58 | 5,19 | 5,31 | -0,65% | 574.964,00 |
| 10.07.2025 | 5,57 | 5,57 | 5,21 | 5,35 | -3,17% | 379.325,00 |
| 09.07.2025 | 5,05 | 5,58 | 5,05 | 5,52 | 6,56% | 730.392,00 |
| 08.07.2025 | 5,25 | 5,44 | 5,12 | 5,18 | -1,99% | 601.706,00 |
| 07.07.2025 | 5,20 | 5,41 | 5,09 | 5,29 | -0,28% | 373.967,00 |
| 03.07.2025 | 5,33 | 5,33 | 5,00 | 5,30 | 0,19% | 284.035,00 |
| 02.07.2025 | 5,12 | 5,45 | 4,96 | 5,29 | 2,92% | 432.771,00 |
| 01.07.2025 | 5,04 | 5,29 | 4,98 | 5,14 | 1,58% | 649.125,00 |
| 30.06.2025 | 5,17 | 5,34 | 4,99 | 5,06 | 0,80% | 302.379,00 |
| 27.06.2025 | 5,35 | 5,35 | 4,78 | 5,02 | -5,28% | 933.658,00 |
| 26.06.2025 | 5,12 | 5,49 | 5,12 | 5,30 | 3,62% | 666.676,00 |
| 25.06.2025 | 5,27 | 5,29 | 4,96 | 5,12 | -3,49% | 463.875,00 |
| 24.06.2025 | 5,11 | 5,41 | 4,98 | 5,30 | 6,53% | 526.312,00 |
| 23.06.2025 | 5,15 | 5,20 | 4,94 | 4,98 | -4,51% | 248.159,00 |
| 20.06.2025 | 5,40 | 5,44 | 5,08 | 5,21 | 0,97% | 700.023,00 |
| 18.06.2025 | 5,13 | 5,22 | 5,02 | 5,16 | 0,58% | 394.528,00 |
| 17.06.2025 | 5,30 | 5,45 | 5,08 | 5,13 | -6,30% | 572.731,00 |
| 16.06.2025 | 5,30 | 5,49 | 5,16 | 5,48 | 5,29% | 222.071,00 |
| 13.06.2025 | 5,43 | 5,49 | 5,15 | 5,20 | -4,06% | 416.112,00 |
| 12.06.2025 | 5,35 | 5,60 | 5,30 | 5,42 | 0,65% | 317.494,00 |
| 11.06.2025 | 5,43 | 5,74 | 5,34 | 5,39 | -2,18% | 368.252,00 |
| 10.06.2025 | 5,52 | 5,97 | 5,43 | 5,51 | 1,47% | 389.484,00 |
| 09.06.2025 | 5,41 | 5,50 | 5,16 | 5,43 | 0,65% | 182.644,00 |
| 06.06.2025 | 5,41 | 5,52 | 5,34 | 5,39 | 0,94% | 451.642,00 |
| 05.06.2025 | 5,20 | 5,66 | 5,19 | 5,34 | 3,99% | 504.403,00 |
| 04.06.2025 | 5,61 | 5,72 | 5,08 | 5,14 | -4,73% | 574.799,00 |
| 03.06.2025 | 4,82 | 5,74 | 4,68 | 5,39 | 13,47% | 711.358,00 |
| 02.06.2025 | 4,52 | 4,82 | 4,38 | 4,75 | 6,38% | 195.243,00 |
| 30.05.2025 | 4,38 | 4,50 | 4,17 | 4,47 | 4,94% | 419.474,00 |
| 29.05.2025 | 4,39 | 4,47 | 4,22 | 4,26 | 1,55% | 384.853,00 |
| 28.05.2025 | 3,96 | 4,30 | 3,74 | 4,19 | 8,13% | 472.084,00 |
| 27.05.2025 | 3,94 | 4,01 | 3,79 | 3,88 | 3,20% | 229.513,00 |
| 23.05.2025 | 3,81 | 3,87 | 3,71 | 3,76 | -0,92% | 324.005,00 |
| 22.05.2025 | 3,94 | 3,96 | 3,71 | 3,79 | 0,93% | 278.263,00 |
| 21.05.2025 | 3,54 | 3,85 | 3,45 | 3,76 | 7,59% | 329.725,00 |
| 20.05.2025 | 3,40 | 3,53 | 3,38 | 3,49 | 1,16% | 233.081,00 |
| 19.05.2025 | 3,27 | 3,50 | 3,26 | 3,45 | 5,02% | 137.225,00 |
| 16.05.2025 | 3,12 | 3,38 | 3,07 | 3,29 | 9,50% | 317.339,00 |
| 15.05.2025 | 3,00 | 3,12 | 2,99 | 3,00 | -1,09% | 220.274,00 |
| 14.05.2025 | 3,27 | 3,32 | 3,01 | 3,03 | -8,23% | 246.588,00 |
| 13.05.2025 | 3,27 | 3,34 | 3,08 | 3,31 | 2,01% | 289.499,00 |
| 12.05.2025 | 3,27 | 3,47 | 3,21 | 3,24 | -1,37% | 360.252,00 |
| 09.05.2025 | 3,39 | 3,40 | 3,21 | 3,29 | -1,65% | 212.464,00 |
| 08.05.2025 | 3,28 | 3,44 | 3,14 | 3,34 | 5,86% | 330.905,00 |
| 07.05.2025 | 3,26 | 3,26 | 3,06 | 3,16 | -2,32% | 212.254,00 |
| 06.05.2025 | 3,52 | 3,52 | 3,22 | 3,23 | -9,65% | 285.920,00 |
| 05.05.2025 | 3,64 | 3,64 | 3,45 | 3,58 | 0,14% | 110.343,00 |
| 02.05.2025 | 3,46 | 3,67 | 3,43 | 3,57 | 6,73% | 316.720,00 |
| 01.05.2025 | 3,49 | 3,49 | 3,35 | 3,35 | -3,46% | 321.090,00 |
| 30.04.2025 | 3,37 | 3,49 | 3,26 | 3,47 | 2,82% | 153.205,00 |
| 29.04.2025 | 3,23 | 3,44 | 3,20 | 3,37 | 3,37% | 252.355,00 |
| 28.04.2025 | 3,44 | 3,53 | 3,20 | 3,26 | -2,54% | 127.115,00 |
| 25.04.2025 | 3,41 | 3,42 | 3,31 | 3,35 | -2,90% | 141.196,00 |
| 24.04.2025 | 3,52 | 3,54 | 3,36 | 3,45 | -1,99% | 173.498,00 |
| 23.04.2025 | 3,59 | 3,60 | 3,46 | 3,52 | 1,59% | 341.093,00 |
| 22.04.2025 | 3,38 | 3,64 | 3,35 | 3,46 | 5,65% | 307.441,00 |