Stockscreener 앱 받기
1.52
4.40%
-0.07
시간 외 거래:
1.52
Atai Life Sciences N V 주식 (ATAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ATAI) 연도별 가격 이력
이 심층 분석에서는 Atai Life Sciences N V 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Atai Life Sciences N V 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Atai Life Sciences N V 주식 (ATAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Atai Life Sciences N V 주식 (ATAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Atai Life Sciences N V 주식 (ATAI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):