1.46
price down icon4.58%   -0.07
after-market 시간 외 거래: 1.45 -0.01 -0.68%
loading

Atai Life Sciences N V 주식 (ATAI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $1.54 $1.41 $0.13 2,227,109.0 -4.58%
2025-04-24 $1.56 $1.48 $0.0777 1,090,473.0 +0.66%
2025-04-23 $1.56 $1.43 $0.13 2,255,116.0 +3.40%
2025-04-22 $1.50 $1.42 $0.08 1,865,055.0 +3.52%
2025-04-21 $1.48 $1.41 $0.07 617,293.0 -3.40%
2025-04-17 $1.51 $1.42 $0.09 1,656,577.0 +3.52%
2025-04-16 $1.43 $1.34 $0.09 896,269.0 +2.16%
2025-04-15 $1.44 $1.34 $0.095 1,328,425.0 +0.72%
2025-04-14 $1.40 $1.28 $0.12 1,330,994.0 +6.98%
2025-04-11 $1.30 $1.19 $0.1073 970,081.0 +6.61%
2025-04-10 $1.26 $1.17 $0.095 2,220,173.0 -6.92%
2025-04-09 $1.33 $1.15 $0.18 2,773,205.0 +7.44%
2025-04-08 $1.30 $1.19 $0.1127 1,354,619.0 -4.72%
2025-04-07 $1.32 $1.16 $0.16 1,926,290.0 -3.05%
2025-04-04 $1.35 $1.25 $0.10 1,549,410.0 -0.38%
2025-04-03 $1.41 $1.31 $0.10 1,744,316.0 -11.15%
2025-04-02 $1.48 $1.27 $0.21 2,596,106.0 +19.35%
2025-04-01 $1.38 $1.22 $0.155 2,916,197.0 -8.82%
2025-03-31 $1.45 $1.36 $0.085 1,225,001.0 -7.48%
2025-03-28 $1.57 $1.46 $0.11 1,191,886.0 -6.37%
2025-03-27 $1.58 $1.45 $0.13 1,888,485.0 +6.80%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $1.56 $1.15 $0.41 33,544,817.0 +7.35%
2025-03 $1.73 $1.31 $0.415 34,762,698.0 -20.93%
2025-02 $2.56 $1.45 $1.11 99,273,214.0 +10.97%
2025-01 $1.91 $1.30 $0.61 34,804,379.0 +16.54%

Atai Life Sciences N V 주식 (ATAI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.81 $1.15 $0.659 25,308,490.0 -24.16%
2024-11 $1.95 $1.05 $0.90 46,966,471.0 +67.92%
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

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%
$20.59
price up icon 0.24%
$69.69
price up icon 1.06%
$32.20
price up icon 0.53%
$23.46
price down icon 36.06%
$102.02
price down icon 15.36%
biotechnology ONC
$244.90
price down icon 4.40%
자본화:     |  볼륨(24시간):