1.52
price down icon4.40%   -0.07
after-market アフターアワーズ: 1.52
loading

Atai Life Sciences N V (ATAI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $1.60 $1.51 $0.09 1,257,219.0 -4.40%
2024-11-20 $1.79 $1.54 $0.248 2,332,311.0 -8.09%
2024-11-19 $1.83 $1.53 $0.305 2,726,295.0 +3.59%
2024-11-18 $1.95 $1.54 $0.41 7,234,979.0 +3.73%
2024-11-15 $1.65 $1.43 $0.22 6,056,780.0 +17.52%
2024-11-14 $1.41 $1.25 $0.16 1,792,949.0 +1.48%
2024-11-13 $1.55 $1.35 $0.20 2,454,996.0 -7.53%
2024-11-12 $1.65 $1.39 $0.261 2,963,476.0 -7.59%
2024-11-11 $1.60 $1.39 $0.21 2,835,812.0 +12.06%
2024-11-08 $1.48 $1.28 $0.20 2,852,582.0 +4.44%
2024-11-07 $1.51 $1.22 $0.295 4,654,063.0 +14.41%
2024-11-06 $1.21 $1.10 $0.11 1,802,062.0 +9.26%
2024-11-05 $1.12 $1.05 $0.07 533,524.0 +0.00%
2024-11-04 $1.13 $1.07 $0.055 606,550.0 +0.00%
2024-11-01 $1.12 $1.06 $0.06 323,775.0 +1.89%
2024-10-31 $1.10 $1.04 $0.06 1,141,530.0 -5.36%
2024-10-30 $1.18 $1.10 $0.0757 557,507.0 -1.75%
2024-10-29 $1.24 $1.12 $0.12 799,827.0 -6.56%
2024-10-28 $1.22 $1.14 $0.08 718,240.0 +7.02%
2024-10-25 $1.21 $1.11 $0.10 504,610.0 +0.00%
2024-10-24 $1.24 $1.09 $0.15 796,530.0 -5.79%
2024-10-23 $1.28 $1.20 $0.08 397,216.0 -5.47%

Atai Life Sciences N V (ATAI) 株の年ごとの株価履歴

この詳細な分析では、Atai Life Sciences N V株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はATAI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Atai Life Sciences N V株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のAtai Life Sciences N V (ATAI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $1.95 $1.05 $0.90 41,684,592.0 +43.40%
2024-10 $1.36 $1.03 $0.33 16,175,275.0 -8.62%
2024-09 $1.33 $1.15 $0.18 8,821,590.0 -10.77%
2024-08 $1.55 $1.15 $0.40 14,866,788.0 -16.13%
2024-07 $1.70 $1.25 $0.45 13,818,112.0 +16.54%
2024-06 $1.65 $1.25 $0.40 18,891,045.0 -15.29%
2024-05 $2.29 $1.52 $0.765 19,794,602.0 -20.71%
2024-04 $2.85 $1.76 $1.09 44,975,832.0 +0.51%
2024-03 $2.31 $1.58 $0.735 33,589,915.0 +1.55%
2024-02 $2.08 $1.67 $0.4149 20,622,774.0 +8.99%
2024-01 $2.23 $1.40 $0.835 39,821,856.0 +26.24%

2023年のAtai Life Sciences N V (ATAI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.58 $1.02 $0.555 20,843,904.0 +35.58%
2023-11 $1.35 $1.04 $0.31 15,602,103.0 -15.45%
2023-10 $1.56 $1.05 $0.51 12,268,543.0 -4.65%
2023-09 $1.57 $1.26 $0.31 9,209,689.0 -15.69%
2023-08 $2.09 $1.52 $0.569 13,360,023.0 -26.79%
2023-07 $2.39 $1.73 $0.66 26,854,160.0 +21.51%
2023-06 $1.90 $1.44 $0.46 20,377,076.0 -3.91%
2023-05 $2.08 $1.72 $0.3599 14,774,321.0 -6.28%
2023-04 $2.25 $1.64 $0.6099 26,598,410.0 +5.52%
2023-03 $1.88 $1.14 $0.74 31,487,863.0 +7.74%
2023-02 $2.04 $1.58 $0.46 20,151,939.0 -5.62%
2023-01 $2.75 $1.45 $1.30 40,146,026.0 -33.08%

2022年のAtai Life Sciences N V (ATAI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $3.65 $2.34 $1.31 22,711,140.0 -24.65%
2022-11 $3.65 $2.69 $0.96 28,489,581.0 +19.66%
2022-10 $3.63 $2.60 $1.03 12,958,150.0 -10.88%
2022-09 $4.52 $3.14 $1.38 13,613,452.0 -26.44%
2022-08 $4.96 $3.51 $1.45 18,631,007.0 +16.58%
2022-07 $4.51 $3.50 $1.01 17,538,700.0 +6.04%
2022-06 $3.98 $2.95 $1.03 14,404,024.0 -8.54%
2022-05 $4.80 $3.05 $1.75 21,214,325.0 -7.23%
2022-04 $5.44 $4.22 $1.22 15,636,410.0 -15.72%
2022-03 $5.99 $4.81 $1.18 18,203,057.0 -11.32%
2022-02 $6.32 $4.81 $1.51 18,169,522.0 +7.69%
2022-01 $7.98 $4.62 $3.36 22,130,198.0 -30.14%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.55%
$367.36
price up icon 0.83%
$194.56
price up icon 0.15%
$108.23
price up icon 5.96%
大文字化:     |  ボリューム (24 時間):