Stockscreener 앱 받기
4.13
0.48%
-0.02
시장 영업 전:
4.10
-0.03
-0.73%
Atai Life Sciences N V 주식 (ATAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.20 | $4.04 | $0.1612 | 3,576,787.0 | -0.48% |
| 2025-08-07 | $4.25 | $4.05 | $0.20 | 4,362,295.0 | -0.95% |
| 2025-08-06 | $4.19 | $3.78 | $0.41 | 6,785,973.0 | +1.21% |
| 2025-08-05 | $4.26 | $4.04 | $0.219 | 4,517,251.0 | -2.82% |
| 2025-08-04 | $4.40 | $4.01 | $0.39 | 7,340,744.0 | +2.16% |
| 2025-08-01 | $4.28 | $3.82 | $0.455 | 7,654,997.0 | +1.71% |
| 2025-07-31 | $4.29 | $3.65 | $0.635 | 15,835,175.0 | +18.16% |
| 2025-07-30 | $3.55 | $3.30 | $0.25 | 4,853,577.0 | +4.83% |
| 2025-07-29 | $3.70 | $3.27 | $0.43 | 6,422,419.0 | -0.60% |
| 2025-07-28 | $3.37 | $3.06 | $0.31 | 9,911,555.0 | -6.72% |
| 2025-07-25 | $3.72 | $3.48 | $0.24 | 7,071,758.0 | -4.55% |
| 2025-07-24 | $4.00 | $3.70 | $0.30 | 7,327,911.0 | -3.61% |
| 2025-07-23 | $3.91 | $3.75 | $0.159 | 4,110,229.0 | +9.92% |
| 2025-07-22 | $3.56 | $3.37 | $0.195 | 5,591,036.0 | +0.00% |
| 2025-07-21 | $3.60 | $3.31 | $0.29 | 11,793,220.0 | +9.29% |
| 2025-07-18 | $3.35 | $2.81 | $0.54 | 14,870,051.0 | +15.77% |
| 2025-07-17 | $2.79 | $2.67 | $0.12 | 4,220,895.0 | +3.33% |
| 2025-07-16 | $2.71 | $2.59 | $0.12 | 2,235,221.0 | +1.89% |
| 2025-07-15 | $2.75 | $2.58 | $0.17 | 2,710,639.0 | -2.57% |
| 2025-07-14 | $2.75 | $2.61 | $0.14 | 2,915,594.0 | +3.82% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.40 | $3.78 | $0.62 | 37,814,834.0 | +0.73% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):