4,660€
-2,92%
Echtzeit-Aktienkurs aTyr Pharma Inc.
Bid:
Ask:
Aktienkurse zur aTyr Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 4,78 | 4,86 | 4,63 | 4,67 | -2,71% | - |
| 06.06.2025 | 4,80 | 4,80 | 4,80 | 4,80 | 6,67% | 100,00 |
| 05.06.2025 | 4,50 | 4,50 | 4,50 | 4,50 | -3,02% | - |
| 04.06.2025 | 4,84 | 4,84 | 4,64 | 4,64 | 9,95% | 2.000,00 |
| 03.06.2025 | 4,22 | 4,22 | 4,22 | 4,22 | 5,50% | - |
| 02.06.2025 | 3,82 | 4,00 | 3,82 | 4,00 | 5,82% | 500,00 |
| 30.05.2025 | 3,74 | 3,78 | 3,74 | 3,78 | -9,13% | - |
| 29.05.2025 | 3,72 | 4,16 | 3,72 | 4,16 | 24,55% | 1.800,00 |
| 28.05.2025 | 3,36 | 3,36 | 3,34 | 3,34 | -6,18% | - |
| 27.05.2025 | 3,28 | 3,56 | 3,28 | 3,56 | 9,20% | 95,00 |
| 26.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -1,21% | - |
| 23.05.2025 | 3,40 | 3,74 | 3,30 | 3,30 | -2,94% | 3.800,00 |
| 22.05.2025 | 3,24 | 3,40 | 3,24 | 3,40 | 13,33% | 1.000,00 |
| 21.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 20.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 19.05.2025 | 2,86 | 2,94 | 2,86 | 2,94 | 0,68% | 800,00 |
| 16.05.2025 | 2,62 | 2,98 | 2,62 | 2,92 | 9,77% | 900,00 |
| 15.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -8,28% | - |
| 14.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 13.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 12.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 09.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 6,57% | - |
| 08.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 07.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -9,68% | - |
| 06.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 05.05.2025 | 3,12 | 3,18 | 3,12 | 3,16 | 9,72% | 300,00 |
| 02.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 30.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 29.04.2025 | 2,82 | 2,94 | 2,82 | 2,94 | 1,38% | 1.000,00 |
| 28.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 25.04.2025 | 3,00 | 3,18 | 2,84 | 2,94 | -3,29% | 6.500,00 |
| 24.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 23.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 8,57% | - |
| 22.04.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 6,87% | 1.000,00 |
| 17.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 16.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 15.04.2025 | 2,60 | 2,70 | 2,60 | 2,60 | 0,00% | - |
| 14.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 8,33% | - |
| 11.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -6,25% | - |
| 10.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 09.04.2025 | 2,36 | 2,52 | 2,36 | 2,52 | -11,89% | 1.800,00 |
| 08.04.2025 | 2,58 | 2,92 | 2,58 | 2,86 | 16,26% | 1.960,00 |
| 07.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | 250,00 |
| 04.04.2025 | 2,46 | 2,46 | 2,36 | 2,36 | -9,23% | - |
| 03.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | 250,00 |
| 02.04.2025 | 2,60 | 2,68 | 2,60 | 2,68 | -2,90% | - |
| 01.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | 400,00 |
| 31.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,73% | - |
| 28.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 27.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -8,59% | - |
| 26.03.2025 | 3,18 | 3,26 | 3,16 | 3,26 | -4,12% | 150,00 |
| 25.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 24.03.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -2,31% | - |
| 21.03.2025 | 3,42 | 3,46 | 3,42 | 3,46 | -0,57% | 250,00 |
| 20.03.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -2,79% | - |
| 19.03.2025 | 3,48 | 3,58 | 3,48 | 3,58 | -3,76% | - |
| 18.03.2025 | 3,76 | 3,76 | 3,72 | 3,72 | -2,62% | - |
| 17.03.2025 | 3,56 | 3,96 | 3,56 | 3,82 | 7,91% | 7.380,00 |
| 14.03.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 7,93% | - |
| 13.03.2025 | 3,26 | 3,28 | 3,26 | 3,28 | 16,31% | - |
| 12.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 11.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -7,19% | - |
| 10.03.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 07.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 6,21% | - |
| 06.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 05.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,03% | - |
| 04.03.2025 | 3,10 | 3,14 | 2,98 | 2,98 | -20,32% | 250,00 |
| 03.03.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 1,63% | - |
| 28.02.2025 | 3,66 | 3,68 | 3,66 | 3,68 | -3,66% | - |
| 27.02.2025 | 3,82 | 3,82 | 3,82 | 3,82 | -0,52% | - |
| 26.02.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 2,13% | - |
| 25.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -10,90% | - |
| 24.02.2025 | 4,22 | 4,22 | 4,22 | 4,22 | 1,44% | - |
| 21.02.2025 | 4,26 | 4,26 | 4,16 | 4,16 | 0,00% | 1.990,00 |
| 20.02.2025 | 4,26 | 4,40 | 4,16 | 4,16 | 2,46% | 4.021,00 |
| 19.02.2025 | 3,68 | 4,06 | 3,68 | 4,06 | 25,31% | 4.050,00 |
| 18.02.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,89% | - |
| 17.02.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -6,47% | 300,00 |
| 14.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 13.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -3,39% | - |
| 12.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -2,21% | - |
| 11.02.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -3,21% | - |
| 10.02.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,54% | - |
| 07.02.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -1,06% | - |
| 06.02.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 3,87% | - |
| 05.02.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 5,23% | - |
| 04.02.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -1,71% | - |
| 03.02.2025 | 3,68 | 3,68 | 3,50 | 3,50 | -2,23% | 550,00 |
| 31.01.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 3,47% | - |
| 30.01.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 5,49% | - |
| 29.01.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | - |
| 28.01.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -4,09% | - |
| 27.01.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 1,18% | 2.000,00 |
| 24.01.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 1,81% | - |
| 23.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -2,35% | - |
| 22.01.2025 | 3,46 | 3,46 | 3,40 | 3,40 | -1,16% | 2.500,00 |
| 21.01.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -1,15% | - |
| 20.01.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -3,87% | - |
| 17.01.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 2,26% | - |
| 16.01.2025 | 3,34 | 3,54 | 3,34 | 3,54 | 12,03% | 2.340,00 |