5,410$
0,37%
Echtzeit-Aktienkurs aTyr Pharma Inc.
Bid:
Ask:
Aktienkurse zur aTyr Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2025 | 3,08 | 3,33 | 3,07 | 3,28 | 5,65% | 169.579,00 |
| 17.04.2025 | 3,02 | 3,13 | 3,02 | 3,10 | 2,82% | 273.641,00 |
| 16.04.2025 | 2,96 | 3,02 | 2,85 | 3,02 | 1,01% | 269.043,00 |
| 15.04.2025 | 3,06 | 3,15 | 2,95 | 2,99 | -0,50% | 174.435,00 |
| 14.04.2025 | 3,10 | 3,10 | 2,95 | 3,00 | 1,01% | 91.336,00 |
| 11.04.2025 | 2,77 | 3,12 | 2,76 | 2,97 | 8,39% | 404.719,00 |
| 10.04.2025 | 2,76 | 2,87 | 2,68 | 2,74 | -4,36% | 275.084,00 |
| 09.04.2025 | 2,75 | 2,97 | 2,54 | 2,87 | 6,11% | 340.258,00 |
| 08.04.2025 | 3,01 | 3,11 | 2,65 | 2,70 | -5,59% | 333.119,00 |
| 07.04.2025 | 2,37 | 2,89 | 2,32 | 2,86 | 9,58% | 150.279,00 |
| 04.04.2025 | 2,70 | 2,70 | 2,47 | 2,61 | -6,28% | 326.784,00 |
| 03.04.2025 | 2,92 | 2,92 | 2,71 | 2,79 | -5,59% | 255.348,00 |
| 02.04.2025 | 2,89 | 2,99 | 2,85 | 2,95 | 2,25% | 309.652,00 |
| 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 |