Premium
ATAI Life Sciences NV (ATAI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1994 | -11.3942857143 | 1.75 | 1.87 | 1.435 | 2182284 | 1.59405879 | CS |
| 4 | -0.8894 | -36.4508196721 | 2.44 | 2.565 | 1.435 | 4143859 | 2.07911367 | CS |
| 12 | 0.0306 | 2.01315789474 | 1.52 | 2.565 | 1.15 | 2878761 | 1.90722376 | CS |
| 26 | 0.3156 | 25.5546558704 | 1.235 | 2.565 | 1.03 | 1922772 | 1.74534097 | CS |
| 52 | -0.5394 | -25.8086124402 | 2.09 | 2.85 | 1.03 | 1530087 | 1.78182867 | CS |
| 156 | -3.5094 | -69.3557312253 | 5.06 | 5.798 | 1.025 | 1169395 | 2.18187104 | CS |
| 260 | -0.2794 | -15.2677595628 | 1.83 | 22.91 | 1.025 | 907808 | 3.27259151 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 1.61 | 0.06 | 3.54 | 1.576 | 1.62 | 1.54 | 1692329 |
| 1741131300 | 1.555 | 0.05 | 3.67 | 1.4901 | 1.6264 | 1.435 | 2790855 |
| 1741044900 | 1.5 | -0.22 | -12.79 | 1.6627 | 1.685 | 1.49 | 2722117 |
| 1740785700 | 1.72 | 0.07 | 4.24 | 1.6294 | 1.7461 | 1.57 | 1867768 |
| 1740699300 | 1.65 | -0.08 | -4.62 | 1.75 | 1.87 | 1.6399999 | 1838353 |
| 1740612900 | 1.73 | 0.01 | 0.58 | 1.73 | 1.845 | 1.71 | 1980523 |
| 1740526500 | 1.72 | -0.1 | -5.49 | 1.805 | 1.82 | 1.67 | 1886102 |
| 1740440100 | 1.82 | -0.17 | -8.54 | 1.9659 | 1.98 | 1.77 | 3880312 |
| 1740180900 | 1.99 | -0.05 | -2.45 | 2.1 | 2.15 | 1.97 | 3686353 |
| 1740094500 | 2.04 | -0.05 | -2.39 | 2.15 | 2.1587 | 1.965 | 4526773 |
| 1740008100 | 2.09 | 0.02 | 0.97 | 2.05 | 2.09 | 1.95 | 5122450 |
| 1739921700 | 2.07 | -0.23 | -10.00 | 2.29 | 2.4 | 1.94 | 6208574 |
| 1739576100 | 2.3 | 0.03 | 1.32 | 2.315 | 2.48 | 2.2599999 | 6500632 |
| 1739489700 | 2.27 | -0.28 | -10.98 | 2.2799999 | 2.35 | 2.0099999 | 10989413 |
| 1739403300 | 2.55 | 0.32 | 14.35 | 2.1772 | 2.565 | 2.115 | 5995798 |
| 1739316900 | 2.23 | 0.01 | 0.45 | 2.2 | 2.44 | 2.14 | 3983354 |
| 1739230500 | 2.22 | 0.04 | 1.83 | 2.2799999 | 2.5428 | 2.09 | 5362727 |
| 1738971300 | 2.18 | 0.06 | 2.83 | 2.16 | 2.255 | 2.05 | 2414967 |
| 1738884900 | 2.12 | -0.33 | -13.47 | 2.44 | 2.47 | 2.0299999 | 5283917 |
| 1738798500 | 2.45 | 0.2 | 8.89 | 2.25 | 2.485 | 2.12 | 7698291 |
| 1738712100 | 2.25 | 0.4 | 21.62 | 1.835 | 2.32 | 1.79 | 12468088 |
| 1738625700 | 1.85 | 0.3 | 19.35 | 1.54 | 1.92 | 1.48 | 6229383 |
| 1738366500 | 1.55 | -0.05 | -3.13 | 1.61 | 1.65 | 1.51 | 1094294 |
| 1738280100 | 1.6 | 0.1 | 6.67 | 1.53 | 1.6299999 | 1.495 | 1358293 |
| 1738193700 | 1.5 | 0.02 | 1.35 | 1.45 | 1.58 | 1.4408 | 1726911 |
| 1738107300 | 1.48 | 0.03 | 2.07 | 1.48 | 1.4899 | 1.37 | 1541457 |
| 1738020900 | 1.45 | -0.13 | -8.23 | 1.55 | 1.56 | 1.42 | 1159592 |
| 1737761700 | 1.58 | 0.06 | 3.95 | 1.51 | 1.635 | 1.48 | 1432326 |
| 1737675300 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737588900 | 1.52 | 0.02 | 1.33 | 1.5 | 1.53 | 1.4601 | 699013 |
| 1737502500 | 1.5 | 0.04 | 2.74 | 1.5299 | 1.53 | 1.42 | 998678 |
| 1737156900 | 1.46 | 0.07 | 5.04 | 1.3899999 | 1.4892 | 1.3863 | 960031 |
| 1737070500 | 1.3899999 | -0.05 | -3.47 | 1.46 | 1.48 | 1.36 | 703611 |
| 1736984100 | 1.44 | 0.11 | 8.27 | 1.4 | 1.5 | 1.3899999 | 1459493 |
| 1736897700 | 1.33 | -0.09 | -6.34 | 1.43 | 1.43 | 1.3 | 1292077 |
| 1736811300 | 1.42 | -0.08 | -5.33 | 1.51 | 1.52 | 1.375 | 1273887 |
| 1736552100 | 1.5 | -0.12 | -7.41 | 1.5702 | 1.598843 | 1.4401 | 2413145 |
| 1736379300 | 1.62 | -0.13 | -7.43 | 1.7994 | 1.82 | 1.61 | 2022137 |
| 1736292900 | 1.75 | -0.03 | -1.69 | 1.78 | 1.91 | 1.7 | 2544245 |
| 1736206500 | 1.78 | 0.01 | 0.56 | 1.825 | 1.909 | 1.7547 | 3277540 |
| 1735947300 | 1.77 | 0.17 | 10.63 | 1.6399999 | 1.77 | 1.59 | 2765436 |
| 1735860900 | 1.6 | 0.27 | 20.30 | 1.37 | 1.625 | 1.37 | 4491360 |
| 1735688100 | 1.33 | -0.02 | -1.48 | 1.37 | 1.37 | 1.27 | 1566818 |
| 1735601700 | 1.35 | 0.07 | 5.47 | 1.28 | 1.3799999 | 1.21 | 1735431 |
| 1735342500 | 1.28 | 0.03 | 2.40 | 1.2699 | 1.35 | 1.24 | 1192708 |
| 1735256100 | 1.25 | 0.02 | 1.63 | 1.23 | 1.26 | 1.2 | 1222380 |
| 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 | 1120947 |
| 1734737700 | 1.21 | 0.02 | 1.68 | 1.1798 | 1.26 | 1.15 | 2387551 |
| 1734651300 | 1.19 | 0.01 | 0.85 | 1.2018 | 1.25 | 1.17 | 1146717 |
| 1734564900 | 1.18 | -0.14 | -10.61 | 1.305 | 1.305 | 1.15 | 1547155 |
| 1734478500 | 1.32 | -0.01 | -0.75 | 1.33 | 1.35 | 1.28 | 1134926 |
| 1734392100 | 1.33 | -0.03 | -2.21 | 1.355 | 1.41 | 1.32 | 1014395 |
| 1734132900 | 1.36 | -0.03 | -2.16 | 1.3852 | 1.42 | 1.34 | 904615 |
| 1734046500 | 1.3899999 | -0.09 | -6.08 | 1.52 | 1.52 | 1.36 | 1378554 |
| 1733960100 | 1.48 | -0.05 | -3.27 | 1.5201 | 1.54 | 1.435 | 1131328 |
| 1733873700 | 1.53 | -0.06 | -3.77 | 1.59 | 1.595 | 1.5 | 880562 |
| 1733787300 | 1.59 | 0.03 | 1.92 | 1.59 | 1.69 | 1.56 | 1243182 |
| 1733528100 | 1.56 | 0.07 | 4.70 | 1.48 | 1.59 | 1.48 | 1121498 |
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
