La bourse ferme dans 4 h 5 min

Atai Life Sciences N.V. (ATAI)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,1300+0,0800 (+3,90 %)
À la clôture : 04:00PM EDT
2,1000 -0,03 (-1,41 %)
Échanges après Bourse : 06:58PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,09002,18002,05502,13002,1300857 000
01 mai 20241,94002,10001,94002,05002,0500981 000
30 avr. 20241,95002,05001,90001,98001,9800935 000
29 avr. 20241,89002,05001,88001,97001,97001 150 000
26 avr. 20241,85001,94301,82501,93001,9300875 500
25 avr. 20241,87001,92001,81001,84001,8400822 200
24 avr. 20241,96001,96001,84501,87001,8700842 700
23 avr. 20241,87002,07001,87001,97001,97001 200 300
22 avr. 20241,88001,90001,80001,87001,87001 049 300
19 avr. 20241,92001,98001,84001,85001,8500941 100
18 avr. 20242,05002,05001,91001,91001,91001 016 800
17 avr. 20242,18002,20001,98001,98001,98001 473 400
16 avr. 20242,07002,20502,04002,15002,15001 211 500
15 avr. 20242,28002,37002,07002,07002,07001 753 500
12 avr. 20242,44002,55002,22002,30002,30001 630 800
11 avr. 20242,45002,50002,37002,47002,47001 056 100
10 avr. 20242,30002,50002,26002,43002,43001 555 800
09 avr. 20242,48002,58502,38002,39002,39001 639 400
08 avr. 20242,49002,64002,39002,60002,60002 394 800
05 avr. 20242,45002,54902,32002,45002,45002 509 700
04 avr. 20242,44002,85002,38002,51002,51008 157 200
03 avr. 20241,95002,48001,83002,39002,39009 942 100
02 avr. 20241,82001,88001,77001,87001,8700928 400
01 avr. 20241,97001,97001,76001,86001,86002 066 700
28 mars 20241,80502,04001,80001,97001,97002 959 300
27 mars 20241,80001,83001,68001,79001,79001 342 200
26 mars 20241,70001,76001,67001,73001,7300883 600
25 mars 20241,62001,71501,61001,66001,66001 175 900
22 mars 20241,65001,67001,60001,63001,6300897 300
21 mars 20241,72001,72001,62001,67001,67001 086 800
20 mars 20241,67001,70001,58001,70001,70001 615 200
19 mars 20241,70001,73001,64001,67001,6700881 000
18 mars 20241,79001,79001,61001,67001,67001 592 900
15 mars 20241,70001,80001,70001,77001,7700939 400
14 mars 20241,87001,87001,64001,68001,68002 998 900
13 mars 20241,90001,97501,82001,84001,84001 920 100
12 mars 20242,05002,05001,84001,91001,91001 833 500
11 mars 20242,18002,20002,00002,02002,02001 224 900
08 mars 20242,23002,31502,08502,10002,10002 033 900
07 mars 20242,09002,30002,00002,19002,19005 511 100
06 mars 20242,09002,09001,90001,99001,99001 071 100
05 mars 20242,12002,12002,01002,01002,0100741 200
04 mars 20242,19002,19002,07002,09002,09001 317 800
01 mars 20241,94002,18501,92002,13002,13001 718 300
29 févr. 20242,00002,04001,91101,94001,9400892 700
28 févr. 20242,00002,08001,94001,96001,96001 463 300
27 févr. 20241,92002,02001,91002,00002,00001 031 000
26 févr. 20241,81001,95001,81001,90001,9000608 700
23 févr. 20241,84001,88501,82001,83001,8300635 000
22 févr. 20241,88001,93001,81501,83001,8300999 500
21 févr. 20242,02002,02001,87001,88001,88001 069 000
20 févr. 20241,85002,05001,84002,01002,01002 838 800
16 févr. 20241,79001,88001,77501,84001,84001 156 400
15 févr. 20241,78001,83001,73001,80001,8000707 800
14 févr. 20241,76001,79001,72001,77001,7700851 500
13 févr. 20241,78001,84001,73001,74001,74001 026 400
12 févr. 20241,76001,93001,72001,88001,88001 513 200
09 févr. 20241,78001,78001,68001,73001,7300673 600
08 févr. 20241,71001,76001,67001,75001,7500837 700
07 févr. 20241,79001,80001,66501,70001,70001 096 800
06 févr. 20241,73001,81001,72501,79001,7900674 000
05 févr. 20241,73001,78001,70001,74001,7400633 900
02 févr. 20241,78001,82001,71501,77001,77001 299 700
01 févr. 20241,80001,85001,76001,81001,8100662 500
31 janv. 20241,80001,90001,76001,78001,78001 255 100
30 janv. 20241,96001,96001,83001,85001,85001 152 500
29 janv. 20241,72001,97001,67001,96001,96001 931 700
26 janv. 20241,74001,78001,68001,72001,72001 241 300
25 janv. 20241,76001,83001,72001,74001,7400883 600
24 janv. 20241,87001,92501,73001,74001,74001 157 200
23 janv. 20241,81001,87001,77501,83001,8300658 800
22 janv. 20241,68001,83801,65001,82001,82001 231 200
19 janv. 20241,80001,80001,64001,70001,70001 258 800
18 janv. 20241,80001,81001,71001,77001,77001 095 600
17 janv. 20241,82001,86001,75001,80001,80001 358 700
16 janv. 20241,98001,99001,83001,86001,86001 106 800
12 janv. 20241,99002,21001,93501,96001,96002 253 100
11 janv. 20242,06002,06001,89002,00002,00001 701 500
10 janv. 20242,20002,20001,97002,06502,06502 356 700
09 janv. 20242,06002,23002,02002,19002,19004 754 400
08 janv. 20241,68002,04001,61002,02002,02004 098 700
05 janv. 20241,72001,73001,59001,64001,64001 694 000
04 janv. 20241,60001,77501,51001,72001,72002 861 200
03 janv. 20241,75001,75001,46001,50001,50002 792 200
02 janv. 20241,42001,69001,39501,69001,69003 089 300
29 déc. 20231,48001,48001,36001,41001,4100979 700
28 déc. 20231,56001,58001,48001,49001,4900994 000
27 déc. 20231,36001,55001,36001,55001,55001 636 000
26 déc. 20231,40001,43001,34001,35001,3500649 100
22 déc. 20231,30001,42001,30001,40001,4000943 200
21 déc. 20231,33001,35001,28001,30001,3000650 200
20 déc. 20231,42001,42001,30001,32001,3200643 700
19 déc. 20231,36001,42001,35001,41001,4100914 000
18 déc. 20231,31001,43001,26001,36001,36001 599 900
15 déc. 20231,28001,31001,20001,26001,26001 858 800
14 déc. 20231,21001,33001,18001,28001,28001 859 400
13 déc. 20231,12001,22001,11001,21001,2100793 700
12 déc. 20231,15001,17001,10001,12001,1200555 000
11 déc. 20231,23001,23001,09001,15001,15001 370 600
08 déc. 20231,17001,22001,16001,21001,2100881 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...