Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ATAI.XNMS
4.20-0.14(-3.23%)(czas lokalny: 24.12.2025 13:00)Atai Life Sciences N.V.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 4.33 | 4.36 | 4.11 | 4.20 | 1 954 553 | 0 |
| 23.12.2025 | 4.40 | 4.72 | 4.25 | 4.32 | 548 385 | 0 |
| 22.12.2025 | 4.03 | 4.31 | 3.98 | 4.30 | 639 500 | 0 |
| 19.12.2025 | 3.94 | 4.01 | 3.91 | 3.96 | 9 990 100 | 0 |
| 18.12.2025 | 4.12 | 4.21 | 3.88 | 3.92 | 124 930 | 0 |
| 17.12.2025 | 4.25 | 4.30 | 4.05 | 4.05 | 77 736 | 0 |
| 16.12.2025 | 4.11 | 4.25 | 4.09 | 4.25 | 72 058 | 0 |
| 15.12.2025 | 4.27 | 4.27 | 4.11 | 4.12 | 83 737 | 0 |
| 12.12.2025 | 4.45 | 4.63 | 4.25 | 4.29 | 4 116 170 | 0 |
| 11.12.2025 | 4.30 | 4.45 | 4.26 | 4.42 | 107 746 | 0 |
| 10.12.2025 | 4.36 | 4.44 | 4.30 | 4.36 | 97 597 | 0 |
| 09.12.2025 | 4.46 | 4.54 | 4.37 | 4.40 | 102 780 | 0 |
| 08.12.2025 | 4.41 | 4.46 | 4.29 | 4.46 | 119 913 | 0 |
| 05.12.2025 | 4.41 | 4.46 | 4.22 | 4.32 | 2 848 000 | 0 |
| 04.12.2025 | 4.07 | 4.54 | 4.06 | 4.38 | 351 859 | 0 |
| 03.12.2025 | 3.87 | 4.07 | 3.87 | 4.07 | 189 738 | 0 |
| 02.12.2025 | 3.87 | 3.98 | 3.85 | 3.88 | 250 927 | 0 |
| 01.12.2025 | 3.78 | 3.85 | 3.71 | 3.85 | 180 889 | 0 |
| 28.11.2025 | 3.81 | 3.95 | 3.78 | 3.89 | 2 276 900 | 0 |
| 26.11.2025 | 3.77 | 3.80 | 3.69 | 3.75 | 2 335 400 | 0 |
| 25.11.2025 | 3.84 | 3.84 | 3.60 | 3.75 | 193 614 | 0 |
| 24.11.2025 | 3.83 | 3.88 | 3.73 | 3.85 | 186 187 | 0 |
| 21.11.2025 | 3.65 | 3.83 | 3.64 | 3.80 | 3 862 800 | 0 |
| 20.11.2025 | 3.97 | 4.08 | 3.63 | 3.67 | 284 888 | 0 |
| 19.11.2025 | 3.90 | 3.96 | 3.75 | 3.81 | 497 470 | 0 |
| 18.11.2025 | 3.88 | 4.00 | 3.73 | 3.94 | 986 187 | 0 |
| 17.11.2025 | 3.90 | 4.04 | 3.88 | 3.96 | 542 940 | 0 |
| 14.11.2025 | 4.01 | 4.16 | 3.96 | 4.00 | 6 027 500 | 0 |
| 13.11.2025 | 4.25 | 4.32 | 4.01 | 4.11 | 927 300 | 0 |
| 12.11.2025 | 4.33 | 4.46 | 4.22 | 4.33 | 658 815 | 0 |
| 11.11.2025 | 4.27 | 4.55 | 4.25 | 4.42 | 863 454 | 0 |
| 10.11.2025 | 4.48 | 4.64 | 4.26 | 4.34 | 971 337 | 0 |
| 07.11.2025 | 4.18 | 4.41 | 4.15 | 4.36 | 3 930 300 | 0 |
| 06.11.2025 | 4.29 | 4.50 | 4.14 | 4.33 | 1 682 505 | 0 |
| 05.11.2025 | 5.18 | 5.21 | 4.45 | 4.46 | 2 017 056 | 0 |
| 04.11.2025 | 5.21 | 5.55 | 5.20 | 5.28 | 496 077 | 0 |
| 03.11.2025 | 5.83 | 5.85 | 5.28 | 5.36 | 1 342 155 | 0 |
| 31.10.2025 | 5.76 | 5.92 | 5.66 | 5.84 | 4 463 100 | 0 |
| 30.10.2025 | 5.77 | 5.87 | 5.71 | 5.78 | 506 740 | 0 |
| 29.10.2025 | 5.93 | 6.00 | 5.73 | 5.86 | 187 251 | 0 |
| 28.10.2025 | 6.08 | 6.11 | 5.83 | 5.95 | 263 385 | 0 |
| 27.10.2025 | 5.91 | 6.21 | 5.86 | 6.21 | 532 429 | 0 |
| 24.10.2025 | 5.85 | 5.94 | 5.72 | 5.77 | 4 593 400 | 0 |
| 23.10.2025 | 5.58 | 5.69 | 5.50 | 5.54 | 248 062 | 0 |
| 22.10.2025 | 5.92 | 6.04 | 5.50 | 5.66 | 359 613 | 0 |
| 21.10.2025 | 6.47 | 6.55 | 5.90 | 5.90 | 470 910 | 0 |
| 20.10.2025 | 6.72 | 6.72 | 6.29 | 6.48 | 501 035 | 0 |
| 17.10.2025 | 5.54 | 6.54 | 5.38 | 6.45 | 31 065 300 | 0 |
| 16.10.2025 | 5.99 | 6.09 | 5.50 | 5.50 | 364 666 | 0 |
| 15.10.2025 | 6.15 | 6.29 | 5.83 | 5.98 | 886 722 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
