Stockscreener 앱 받기
5.28
1.31%
-0.07
시간 외 거래:
5.23
-0.05
-0.95%
Atai Life Sciences N V 주식 (ATAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $5.56 | $5.17 | $0.39 | 3,340,993.0 | -1.31% |
| 2025-11-03 | $5.86 | $5.28 | $0.58 | 6,953,092.0 | -8.39% |
| 2025-10-31 | $5.92 | $5.66 | $0.255 | 4,461,910.0 | +1.04% |
| 2025-10-30 | $5.87 | $5.71 | $0.16 | 4,546,073.0 | -1.37% |
| 2025-10-29 | $6.00 | $5.72 | $0.28 | 4,278,708.0 | -1.68% |
| 2025-10-28 | $6.16 | $5.83 | $0.33 | 4,730,585.0 | -4.18% |
| 2025-10-27 | $6.23 | $5.86 | $0.37 | 8,580,223.0 | +7.80% |
| 2025-10-24 | $5.94 | $5.72 | $0.22 | 4,590,066.0 | +3.96% |
| 2025-10-23 | $5.70 | $5.50 | $0.20 | 4,000,174.0 | -1.60% |
| 2025-10-22 | $6.09 | $5.50 | $0.589 | 6,101,563.0 | -3.92% |
| 2025-10-21 | $6.56 | $5.86 | $0.70 | 7,841,109.0 | -8.57% |
| 2025-10-20 | $6.75 | $6.28 | $0.47 | 10,264,165.0 | -0.47% |
| 2025-10-17 | $6.55 | $5.38 | $1.17 | 30,943,848.0 | +17.70% |
| 2025-10-16 | $6.09 | $5.47 | $0.615 | 6,440,833.0 | -8.05% |
| 2025-10-15 | $6.30 | $5.83 | $0.465 | 6,291,446.0 | -0.67% |
| 2025-10-14 | $6.24 | $5.34 | $0.8999 | 9,769,499.0 | +11.11% |
| 2025-10-13 | $5.43 | $5.06 | $0.37 | 5,206,097.0 | +5.88% |
| 2025-10-10 | $5.48 | $5.09 | $0.3921 | 4,447,802.0 | -6.42% |
| 2025-10-09 | $5.83 | $5.36 | $0.4683 | 4,568,721.0 | -2.33% |
| 2025-10-08 | $5.61 | $5.38 | $0.2332 | 3,876,786.0 | +0.72% |
| 2025-10-07 | $5.69 | $5.38 | $0.31 | 4,226,505.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.86 | $5.17 | $0.69 | 13,635,078.0 | -9.59% |
| 2025-10 | $6.75 | $4.99 | $1.76 | 153,433,414.0 | +10.40% |
| 2025-09 | $5.96 | $4.22 | $1.74 | 115,680,128.0 | +15.50% |
| 2025-08 | $5.34 | $3.60 | $1.74 | 122,650,292.0 | +11.71% |
| 2025-07 | $4.29 | $2.36 | $1.93 | 190,179,085.0 | +87.21% |
| 2025-06 | $2.64 | $2.00 | $0.64 | 54,046,781.0 | -5.19% |
| 2025-05 | $2.38 | $1.29 | $1.09 | 44,847,604.0 | +54.00% |
| 2025-04 | $1.56 | $1.15 | $0.41 | 35,137,062.0 | +10.29% |
| 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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):