Stockscreener 앱 받기
1.295
1.52%
-0.02
Atai Life Sciences N V 주식 (ATAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.35 | $1.25 | $0.10 | 794,840.0 | -1.14% |
| 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% |
| 2025-03-26 | $1.57 | $1.42 | $0.15 | 2,129,958.0 | -6.37% |
| 2025-03-25 | $1.66 | $1.50 | $0.155 | 1,997,058.0 | +0.00% |
| 2025-03-24 | $1.57 | $1.46 | $0.1053 | 2,173,532.0 | +8.28% |
| 2025-03-21 | $1.46 | $1.33 | $0.1249 | 1,410,305.0 | +5.84% |
| 2025-03-20 | $1.48 | $1.33 | $0.15 | 2,662,396.0 | -1.44% |
| 2025-03-19 | $1.41 | $1.34 | $0.07 | 1,203,409.0 | +2.96% |
| 2025-03-18 | $1.44 | $1.35 | $0.09 | 1,508,331.0 | -7.53% |
| 2025-03-17 | $1.49 | $1.39 | $0.095 | 986,847.0 | -1.35% |
| 2025-03-14 | $1.52 | $1.42 | $0.105 | 1,441,670.0 | +6.47% |
| 2025-03-13 | $1.47 | $1.37 | $0.095 | 897,182.0 | -4.14% |
| 2025-03-12 | $1.50 | $1.42 | $0.0807 | 1,597,848.0 | +2.11% |
| 2025-03-11 | $1.43 | $1.31 | $0.115 | 2,413,657.0 | +0.71% |
| 2025-03-10 | $1.54 | $1.39 | $0.155 | 2,217,710.0 | -6.62% |
| 2025-03-07 | $1.58 | $1.47 | $0.115 | 1,579,342.0 | -3.82% |
| 2025-03-06 | $1.62 | $1.54 | $0.078 | 1,395,682.0 | -2.48% |
| 2025-03-05 | $1.62 | $1.54 | $0.08 | 1,786,867.0 | +3.54% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.48 | $1.22 | $0.26 | 8,051,459.0 | -4.41% |
| 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
| 월 | 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
| 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% |
2.65%
0.06%
자본화:
|
볼륨(24시간):