Holen Sie sich die Stockscreener-App
6.385
2.01%
0.175
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ACHV?
Forum
Prognose
Aktiensplit
Achieve Life Sciences Inc-Aktien (ACHV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-09 | $6.41 | $6.12 | $0.2831 | 909,528.0 | +2.66% |
| 2026-07-08 | $6.54 | $6.02 | $0.52 | 2,430,228.0 | -4.75% |
| 2026-07-07 | $6.55 | $6.23 | $0.325 | 1,732,125.0 | +1.09% |
| 2026-07-06 | $6.66 | $6.38 | $0.28 | 1,300,534.0 | +0.78% |
| 2026-07-02 | $6.60 | $6.16 | $0.4375 | 1,712,856.0 | +0.00% |
| 2026-07-01 | $7.11 | $6.27 | $0.84 | 3,839,358.0 | -1.99% |
| 2026-06-30 | $6.55 | $6.09 | $0.4599 | 2,459,688.0 | +4.82% |
| 2026-06-29 | $6.31 | $5.97 | $0.3418 | 2,166,148.0 | +3.49% |
| 2026-06-26 | $6.05 | $5.68 | $0.375 | 12,436,371.0 | +5.61% |
| 2026-06-25 | $6.00 | $5.24 | $0.76 | 3,803,148.0 | +7.55% |
| 2026-06-24 | $5.44 | $4.91 | $0.53 | 2,083,783.0 | +5.79% |
| 2026-06-23 | $5.16 | $4.86 | $0.295 | 2,124,422.0 | -1.76% |
| 2026-06-22 | $5.43 | $4.94 | $0.49 | 2,898,208.0 | +5.15% |
| 2026-06-18 | $5.50 | $4.82 | $0.68 | 6,942,003.0 | -9.51% |
| 2026-06-17 | $5.63 | $5.32 | $0.31 | 1,664,706.0 | -3.42% |
| 2026-06-16 | $5.75 | $5.42 | $0.33 | 1,784,114.0 | -0.89% |
| 2026-06-15 | $5.75 | $5.32 | $0.435 | 1,943,063.0 | +1.45% |
| 2026-06-12 | $5.97 | $5.49 | $0.48 | 1,171,950.0 | +0.00% |
| 2026-06-11 | $6.16 | $5.52 | $0.64 | 2,769,064.0 | -4.00% |
| 2026-06-10 | $5.79 | $5.46 | $0.32 | 1,266,024.0 | +2.68% |
| 2026-06-09 | $5.74 | $5.36 | $0.38 | 1,188,219.0 | +2.19% |
Achieve Life Sciences Inc-Aktien (ACHV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Achieve Life Sciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ACHV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Achieve Life Sciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Achieve Life Sciences Inc-Aktien (ACHV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $7.11 | $6.02 | $1.09 | 11,924,629.0 | -2.37% |
| 2026-06 | $6.55 | $4.71 | $1.84 | 53,624,787.0 | +24.62% |
| 2026-05 | $6.15 | $4.20 | $1.95 | 27,088,768.0 | +19.36% |
| 2026-04 | $5.30 | $2.98 | $2.32 | 35,794,953.0 | +49.32% |
| 2026-03 | $4.68 | $2.62 | $2.06 | 16,448,827.0 | -35.53% |
| 2026-02 | $4.78 | $3.91 | $0.865 | 7,962,622.0 | +9.09% |
| 2026-01 | $6.03 | $4.17 | $1.86 | 16,646,691.0 | -15.90% |
Achieve Life Sciences Inc-Aktien (ACHV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.18 | $4.22 | $0.96 | 12,095,411.0 | -3.49% |
| 2025-11 | $5.30 | $3.82 | $1.48 | 12,744,608.0 | -4.88% |
| 2025-10 | $5.78 | $3.03 | $2.75 | 45,112,752.0 | +62.54% |
| 2025-09 | $3.30 | $2.68 | $0.62 | 22,171,769.0 | +5.70% |
| 2025-08 | $3.49 | $2.37 | $1.12 | 24,761,280.0 | +14.18% |
| 2025-07 | $2.85 | $2.02 | $0.835 | 26,463,933.0 | +15.49% |
| 2025-06 | $4.30 | $2.00 | $2.30 | 22,255,839.0 | -36.87% |
| 2025-05 | $3.64 | $2.34 | $1.30 | 4,822,713.0 | +37.69% |
| 2025-04 | $2.75 | $1.84 | $0.91 | 4,670,825.0 | -2.62% |
| 2025-03 | $3.23 | $2.51 | $0.72 | 3,184,695.0 | -13.03% |
| 2025-02 | $3.79 | $2.90 | $0.89 | 4,009,472.0 | -6.12% |
| 2025-01 | $3.86 | $2.84 | $1.02 | 6,629,806.0 | -7.10% |
Achieve Life Sciences Inc-Aktien (ACHV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.66 | $3.52 | $1.14 | 2,903,863.0 | -18.14% |
| 2024-11 | $5.31 | $4.12 | $1.19 | 2,470,565.0 | -5.77% |
| 2024-10 | $5.28 | $4.60 | $0.68 | 2,241,764.0 | -1.27% |
| 2024-09 | $4.90 | $4.10 | $0.7993 | 1,870,869.0 | +7.97% |
| 2024-08 | $5.03 | $4.23 | $0.80 | 2,362,537.0 | -11.85% |
| 2024-07 | $5.27 | $4.44 | $0.83 | 3,769,631.0 | +5.96% |
| 2024-06 | $5.58 | $4.53 | $1.05 | 8,406,268.0 | -9.96% |
| 2024-05 | $5.59 | $4.36 | $1.23 | 3,195,190.0 | +18.91% |
| 2024-04 | $4.70 | $4.02 | $0.6793 | 1,425,072.0 | -3.41% |
| 2024-03 | $4.81 | $3.93 | $0.8839 | 3,292,979.0 | +12.22% |
| 2024-02 | $5.07 | $3.82 | $1.25 | 1,179,414.0 | -17.85% |
| 2024-01 | $5.41 | $3.75 | $1.66 | 1,176,719.0 | +19.66% |
0.70%
1.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):