0,846$
-92,40%
Echtzeit-Aktienkurs aTyr Pharma Inc.
Bid:
Ask:
Aktienkurse zur aTyr Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,91 | 12,00 | 10,87 | 11,87 | 6,27% | 470.050,00 |
| 01.04.2026 | 11,20 | 11,66 | 11,09 | 11,17 | -0,18% | 522.188,00 |
| 31.03.2026 | 10,97 | 11,36 | 10,79 | 11,19 | 3,04% | 526.813,00 |
| 30.03.2026 | 10,12 | 11,22 | 10,12 | 10,86 | 7,21% | 518.876,00 |
| 27.03.2026 | 10,10 | 10,33 | 9,85 | 10,13 | 0,30% | 512.165,00 |
| 26.03.2026 | 10,50 | 10,60 | 9,97 | 10,10 | -5,43% | 392.684,00 |
| 25.03.2026 | 10,15 | 10,73 | 10,05 | 10,68 | 5,33% | 273.221,00 |
| 24.03.2026 | 10,13 | 10,49 | 9,73 | 10,14 | 0,10% | 365.042,00 |
| 23.03.2026 | 10,15 | 10,52 | 10,06 | 10,13 | 2,84% | 451.845,00 |
| 20.03.2026 | 10,09 | 10,89 | 9,69 | 9,85 | -1,30% | 1.666.042,00 |
| 19.03.2026 | 10,85 | 10,93 | 9,98 | 9,98 | -7,59% | 801.000,00 |
| 18.03.2026 | 11,85 | 11,93 | 10,75 | 10,80 | -9,28% | 605.013,00 |
| 17.03.2026 | 11,89 | 12,55 | 11,84 | 11,91 | -0,29% | 537.027,00 |
| 16.03.2026 | 12,07 | 12,45 | 11,74 | 11,94 | -1,65% | 615.047,00 |
| 13.03.2026 | 12,83 | 13,20 | 11,97 | 12,14 | -2,88% | 665.430,00 |
| 12.03.2026 | 12,35 | 12,83 | 12,16 | 12,50 | -0,87% | 657.503,00 |
| 11.03.2026 | 12,61 | 13,04 | 12,01 | 12,61 | -1,41% | 384.738,00 |
| 10.03.2026 | 13,22 | 13,58 | 12,44 | 12,79 | -3,40% | 561.623,00 |
| 09.03.2026 | 13,03 | 13,26 | 12,33 | 13,24 | 0,61% | 495.315,00 |
| 06.03.2026 | 13,18 | 13,28 | 12,60 | 13,16 | -2,16% | 184.747,00 |
| 05.03.2026 | 13,60 | 13,97 | 12,85 | 13,45 | -0,44% | 411.256,00 |
| 04.03.2026 | 13,30 | 13,62 | 12,81 | 13,51 | 2,66% | 446.080,00 |
| 03.03.2026 | 12,50 | 13,26 | 11,95 | 13,16 | 4,53% | 287.046,00 |
| 02.03.2026 | 12,02 | 12,65 | 11,50 | 12,59 | 1,94% | 222.897,00 |
| 27.02.2026 | 12,22 | 12,60 | 11,50 | 12,35 | 0,57% | 474.625,00 |
| 26.02.2026 | 12,24 | 12,30 | 11,25 | 12,28 | 3,72% | 428.230,00 |
| 25.02.2026 | 11,77 | 12,20 | 11,44 | 11,84 | 3,50% | 329.883,00 |
| 24.02.2026 | 11,20 | 11,96 | 10,83 | 11,44 | 4,00% | 443.325,00 |
| 23.02.2026 | 11,47 | 11,95 | 10,60 | 11,00 | 1,85% | 650.745,00 |
| 20.02.2026 | 10,96 | 11,15 | 10,52 | 10,80 | -0,83% | 298.839,00 |
| 19.02.2026 | 11,23 | 11,23 | 10,56 | 10,89 | -2,77% | 167.280,00 |
| 18.02.2026 | 10,24 | 11,23 | 10,11 | 11,20 | 11,11% | 421.799,00 |
| 17.02.2026 | 10,39 | 10,85 | 9,90 | 10,08 | -2,04% | 339.203,00 |
| 13.02.2026 | 10,17 | 11,07 | 10,17 | 10,29 | 0,39% | 435.717,00 |
| 12.02.2026 | 10,35 | 10,67 | 9,45 | 10,25 | -0,58% | 593.213,00 |
| 11.02.2026 | 10,80 | 11,11 | 10,05 | 10,31 | -1,81% | 308.275,00 |
| 10.02.2026 | 12,17 | 12,56 | 10,12 | 10,50 | -14,43% | 254.070,00 |
| 09.02.2026 | 12,85 | 13,54 | 12,02 | 12,27 | -4,07% | 197.244,00 |
| 06.02.2026 | 11,52 | 13,92 | 11,50 | 12,79 | 10,74% | 255.957,00 |
| 05.02.2026 | 13,10 | 13,36 | 11,02 | 11,55 | -12,17% | 657.673,00 |
| 04.02.2026 | 13,07 | 13,23 | 11,50 | 13,15 | 3,30% | 916.111,00 |
| 03.02.2026 | 14,00 | 14,47 | 12,52 | 12,73 | -8,42% | 931.747,00 |
| 02.02.2026 | 15,64 | 16,03 | 13,00 | 13,90 | -7,64% | 929.835,00 |
| 30.01.2026 | 17,50 | 17,80 | 15,05 | 15,05 | -10,68% | 963.506,00 |