Premium
ATAI Life Sciences NV (ATAI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0318 | -2.64603095357 | 1.2018 | 1.26 | 1.15 | 1353379 | 1.20649436 | CS |
| 4 | -0.585 | -33.3333333333 | 1.755 | 1.809 | 1.15 | 1184283 | 1.40942716 | CS |
| 12 | 0.07 | 6.36363636364 | 1.1 | 1.95 | 1.03 | 1407205 | 1.42827393 | CS |
| 26 | -0.18 | -13.3333333333 | 1.35 | 1.95 | 1.03 | 964433 | 1.39774972 | CS |
| 52 | -0.23 | -16.4285714286 | 1.4 | 2.85 | 1.03 | 1211757 | 1.71351555 | CS |
| 156 | -6.21 | -84.1463414634 | 7.38 | 8.15 | 1.025 | 1036884 | 2.45228421 | CS |
| 260 | -0.66 | -36.0655737705 | 1.83 | 22.91 | 1.025 | 810807 | 3.49203803 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.23 | 0.03 | 2.50 | 1.21 | 1.25 | 1.185 | 758299 |
| 1734996900 | 1.2 | -0.01 | -0.83 | 1.19 | 1.2399 | 1.16 | 1128639 |
| 1734737700 | 1.21 | 0.02 | 1.68 | 1.19 | 1.26 | 1.15 | 2455594 |
| 1734651300 | 1.19 | 0.01 | 0.85 | 1.2 | 1.25 | 1.17 | 1182184 |
| 1734564900 | 1.18 | -0.14 | -10.61 | 1.33 | 1.335 | 1.15 | 1587121 |
| 1734478500 | 1.32 | -0.01 | -0.75 | 1.34 | 1.36 | 1.28 | 1159348 |
| 1734392100 | 1.33 | -0.03 | -2.21 | 1.365 | 1.41 | 1.32 | 1050603 |
| 1734132900 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.42 | 1.34 | 917424 |
| 1734046500 | 1.3899999 | -0.09 | -6.08 | 1.48 | 1.53 | 1.36 | 1410910 |
| 1733960100 | 1.48 | -0.05 | -3.27 | 1.5 | 1.54 | 1.435 | 1156697 |
| 1733873700 | 1.53 | -0.06 | -3.77 | 1.59 | 1.6 | 1.5 | 891894 |
| 1733787300 | 1.59 | 0.03 | 1.92 | 1.56 | 1.69 | 1.55 | 1297088 |
| 1733528100 | 1.56 | 0.07 | 4.70 | 1.48 | 1.59 | 1.48 | 1131898 |
| 1733441700 | 1.49 | -0.11 | -6.88 | 1.6 | 1.61 | 1.47 | 1610954 |
| 1733355300 | 1.6 | -0.03 | -1.84 | 1.65 | 1.685 | 1.53 | 1171270 |
| 1733268900 | 1.6299999 | -0.06 | -3.55 | 1.67 | 1.7 | 1.6 | 1105952 |
| 1733182500 | 1.69 | -0.09 | -5.06 | 1.76 | 1.809 | 1.675 | 1139064 |
| 1732917840 | 1.78 | 0.05 | 2.89 | 1.75 | 1.78 | 1.72 | 658932 |
| 1732750500 | 1.73 | 0.04 | 2.37 | 1.67 | 1.7599 | 1.67 | 1153385 |
| 1732664100 | 1.69 | 0.01 | 0.60 | 1.7 | 1.7599 | 1.67 | 1128050 |
| 1732577700 | 1.68 | 0.07 | 4.35 | 1.66 | 1.75 | 1.6299999 | 1497799 |
| 1732318500 | 1.61 | 0.09 | 5.92 | 1.52 | 1.71 | 1.42 | 2100558 |
| 1732232100 | 1.52 | -0.07 | -4.40 | 1.59 | 1.61 | 1.51 | 1265731 |
| 1732145700 | 1.59 | -0.14 | -8.09 | 1.75 | 1.788 | 1.54 | 2340350 |
| 1732059300 | 1.73 | 0.06 | 3.59 | 1.66 | 1.835 | 1.53 | 2732576 |
| 1731972900 | 1.67 | 0.06 | 3.73 | 1.65 | 1.95 | 1.54 | 7245908 |
| 1731713700 | 1.61 | 0.24 | 17.52 | 1.5 | 1.65 | 1.43 | 6140347 |
| 1731627300 | 1.37 | 0.02 | 1.48 | 1.3899999 | 1.41 | 1.25 | 1844088 |
| 1731540900 | 1.35 | -0.11 | -7.53 | 1.5 | 1.55 | 1.35 | 2460792 |
| 1731454500 | 1.46 | -0.12 | -7.59 | 1.6 | 1.651 | 1.3899999 | 2985264 |
| 1731368100 | 1.58 | 0.17 | 12.06 | 1.45 | 1.6 | 1.3899999 | 2872308 |
| 1731108900 | 1.41 | 0.06 | 4.44 | 1.37 | 1.48 | 1.28 | 2855969 |
| 1731022500 | 1.35 | 0.17 | 14.41 | 1.22 | 1.51 | 1.215 | 4661267 |
| 1730936100 | 1.18 | 0.1 | 9.26 | 1.1299999 | 1.21 | 1.1 | 1780532 |
| 1730849700 | 1.08 | -0.01 | -0.46 | 1.1 | 1.12 | 1.05 | 535798 |
| 1730763300 | 1.085 | 0 | 0.46 | 1.08 | 1.1299999 | 1.075 | 607585 |
| 1730500500 | 1.08 | 0.02 | 1.89 | 1.06 | 1.12 | 1.06 | 328443 |
| 1730414100 | 1.06 | -0.06 | -5.36 | 1.08 | 1.1 | 1.05 | 1089281 |
| 1730327700 | 1.12 | -0.02 | -1.75 | 1.15 | 1.1757 | 1.1 | 557980 |
| 1730241300 | 1.1399999 | -0.08 | -6.56 | 1.23 | 1.24 | 1.12 | 800353 |
| 1730154900 | 1.22 | 0.08 | 7.02 | 1.17 | 1.22 | 1.1399999 | 724665 |
| 1729895700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.21 | 1.11 | 506169 |
| 1729809300 | 1.1399999 | -0.07 | -5.79 | 1.21 | 1.24 | 1.09 | 799032 |
| 1729722900 | 1.21 | -0.07 | -5.47 | 1.28 | 1.28 | 1.2 | 397810 |
| 1729636500 | 1.28 | 0.08 | 6.67 | 1.2 | 1.3 | 1.1997 | 898373 |
| 1729550100 | 1.2 | -0.08 | -6.25 | 1.28 | 1.31 | 1.18 | 832680 |
| 1729290900 | 1.28 | 0.08 | 6.67 | 1.2 | 1.36 | 1.19 | 1447750 |
| 1729204500 | 1.2 | -0.01 | -0.83 | 1.2 | 1.21 | 1.15 | 607404 |
| 1729118100 | 1.21 | 0.12 | 11.01 | 1.09 | 1.22 | 1.09 | 1153933 |
| 1729031700 | 1.09 | -0.02 | -1.80 | 1.09 | 1.1299999 | 1.08 | 504835 |
| 1728945300 | 1.11 | 0.01 | 0.91 | 1.1 | 1.15 | 1.09 | 669878 |
| 1728686100 | 1.1 | 0.02 | 1.85 | 1.05 | 1.11 | 1.03 | 477799 |
| 1728599700 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.05 | 585449 |
| 1728513300 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.1299999 | 1.08 | 470233 |
| 1728426900 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1399999 | 1.1 | 305102 |
| 1728340500 | 1.12 | -0.04 | -3.45 | 1.16 | 1.2 | 1.1 | 359597 |
| 1728081300 | 1.16 | 0.1 | 9.43 | 1.06 | 1.17 | 1.06 | 828759 |
| 1727994900 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1092 | 1.05 | 858937 |
| 1727908500 | 1.09 | -0.03 | -2.68 | 1.12 | 1.16 | 1.09 | 751486 |
| 1727822100 | 1.12 | -0.04 | -3.45 | 1.16 | 1.18 | 1.1 | 584364 |
| 1727735700 | 1.16 | -0.01 | -0.85 | 1.17 | 1.2298 | 1.15 | 572149 |
| 1727476500 | 1.17 | -0.02 | -1.68 | 1.2 | 1.2 | 1.17 | 639115 |
| 1727390100 | 1.19 | 0.01 | 0.85 | 1.19 | 1.2 | 1.16 | 470205 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
