Achieve Life Sciences, Inc. ACHV
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,74-0,35 (-4,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,75 | -4,20 % | $7,89 | $8,04 | $7,66 | 560,51K |
| 2026-09-30 | $8,09 | +5,20 % | $8,08 | $8,28 | $7,87 | 2,38M |
| 2026-09-29 | $7,69 | -0,77 % | $7,75 | $7,76 | $7,47 | 1,03M |
| 2026-09-28 | $7,75 | +2,79 % | $7,50 | $7,84 | $7,35 | 1,30M |
| 2026-09-25 | $7,54 | -3,70 % | $7,90 | $7,96 | $7,51 | 1,42M |
| 2026-09-24 | $7,83 | 0,00 % | $7,79 | $8,14 | $7,62 | 1,14M |
| 2026-09-23 | $7,83 | -3,57 % | $8,15 | $8,20 | $7,76 | 1,33M |
| 2026-09-22 | $8,12 | +0,87 % | $8,15 | $8,42 | $7,95 | 1,67M |
| 2026-09-21 | $8,05 | +0,88 % | $8,03 | $8,07 | $7,82 | 1,01M |
| 2026-09-18 | $7,98 | +0,88 % | $7,91 | $8,09 | $7,80 | 2,83M |
| 2026-09-17 | $7,91 | +6,60 % | $7,59 | $8,11 | $7,59 | 1,87M |
| 2026-09-16 | $7,42 | +1,37 % | $7,43 | $7,62 | $7,27 | 1,91M |
| 2026-09-15 | $7,32 | +1,24 % | $7,22 | $7,33 | $7,02 | 1,38M |
| 2026-09-14 | $7,23 | +2,41 % | $7,06 | $7,29 | $7,02 | 1,43M |
| 2026-09-11 | $7,06 | -3,02 % | $7,38 | $7,44 | $7,01 | 1,46M |
| 2026-09-10 | $7,28 | -3,45 % | $7,48 | $7,56 | $7,21 | 2,48M |
| 2026-09-09 | $7,54 | -3,83 % | $7,82 | $7,85 | $7,52 | 2,37M |
| 2026-09-08 | $7,84 | -7,66 % | $8,32 | $8,34 | $7,82 | 3,53M |
| 2026-09-04 | $8,49 | +2,17 % | $8,20 | $8,56 | $8,10 | 886,40K |
| 2026-09-03 | $8,31 | -2,00 % | $8,49 | $8,64 | $8,21 | 1,53M |
| 2026-09-02 | $8,48 | +2,79 % | $8,27 | $8,52 | $8,25 | 1,04M |
| 2026-09-01 | $8,25 | +3,90 % | $7,83 | $8,40 | $7,83 | 1,65M |
| 2026-08-31 | $7,94 | -1,98 % | $8,07 | $8,14 | $7,82 | 1,06M |
| 2026-08-28 | $8,10 | -0,98 % | $8,17 | $8,22 | $7,95 | 988,90K |
| 2026-08-27 | $8,18 | -1,09 % | $8,31 | $8,40 | $8,16 | 987,70K |
| 2026-08-26 | $8,27 | +1,22 % | $8,20 | $8,34 | $8,02 | 1,32M |
| 2026-08-25 | $8,17 | +2,90 % | $8,04 | $8,42 | $8,01 | 1,32M |
| 2026-08-24 | $7,94 | -0,63 % | $7,99 | $8,12 | $7,68 | 920,30K |
| 2026-08-21 | $7,99 | -0,37 % | $8,11 | $8,19 | $7,90 | 1,06M |
| 2026-08-20 | $8,02 | -5,98 % | $8,42 | $8,46 | $7,96 | 1,45M |
| 2026-08-19 | $8,53 | +13,43 % | $7,62 | $8,61 | $7,62 | 3,92M |
| 2026-08-18 | $7,52 | +0,27 % | $7,43 | $7,60 | $7,31 | 1,06M |
| 2026-08-17 | $7,50 | -1,19 % | $7,40 | $7,54 | $7,27 | 945,30K |
| 2026-08-14 | $7,59 | +4,69 % | $7,27 | $7,60 | $7,15 | 1,74M |
| 2026-08-13 | $7,25 | +8,37 % | $6,92 | $7,34 | $6,84 | 2,77M |
| 2026-08-12 | $6,69 | -1,18 % | $6,77 | $6,77 | $6,51 | 1,41M |
| 2026-08-11 | $6,77 | +1,50 % | $6,58 | $6,95 | $6,53 | 1,90M |
| 2026-08-10 | $6,67 | +0,30 % | $6,66 | $6,80 | $6,61 | 891,20K |
| 2026-08-07 | $6,65 | +1,53 % | $6,66 | $6,79 | $6,50 | 712,60K |
| 2026-08-06 | $6,55 | -1,65 % | $6,57 | $6,75 | $6,51 | 572,00K |
| 2026-08-05 | $6,66 | +2,94 % | $6,49 | $6,74 | $6,43 | 898,20K |
| 2026-08-04 | $6,47 | +2,37 % | $6,60 | $6,60 | $6,29 | 1,24M |
| 2026-08-03 | $6,32 | -1,56 % | $6,38 | $6,50 | $6,20 | 914,00K |
| 2026-07-31 | $6,42 | +1,90 % | $6,30 | $6,46 | $6,05 | 1,18M |
| 2026-07-30 | $6,30 | +1,94 % | $6,21 | $6,34 | $6,08 | 829,00K |
| 2026-07-29 | $6,18 | 0,00 % | $6,19 | $6,33 | $5,93 | 1,28M |
| 2026-07-28 | $6,18 | 0,00 % | $6,18 | $6,28 | $5,91 | 1,30M |
| 2026-07-27 | $6,18 | +1,31 % | $6,18 | $6,43 | $6,03 | 954,00K |
| 2026-07-24 | $6,10 | -1,13 % | $6,24 | $6,36 | $6,06 | 927,00K |
| 2026-07-23 | $6,17 | -2,22 % | $6,26 | $6,40 | $6,16 | 893,20K |
| 2026-07-22 | $6,31 | -2,92 % | $6,47 | $6,64 | $6,28 | 749,90K |
| 2026-07-21 | $6,50 | +4,17 % | $6,29 | $6,51 | $6,21 | 851,90K |
| 2026-07-20 | $6,24 | -0,48 % | $6,28 | $6,42 | $6,06 | 915,60K |
| 2026-07-17 | $6,27 | +5,20 % | $5,83 | $6,40 | $5,76 | 1,48M |
| 2026-07-16 | $5,96 | -5,85 % | $6,28 | $6,40 | $5,81 | 1,77M |
| 2026-07-15 | $6,33 | +0,32 % | $6,31 | $6,40 | $5,88 | 1,67M |
| 2026-07-14 | $6,31 | +3,44 % | $6,17 | $6,32 | $6,03 | 1,63M |
| 2026-07-13 | $6,10 | -0,16 % | $6,06 | $6,17 | $5,95 | 1,33M |
| 2026-07-10 | $6,11 | -4,53 % | $6,37 | $6,40 | $5,81 | 2,05M |
| 2026-07-09 | $6,40 | +3,06 % | $6,26 | $6,43 | $6,12 | 1,72M |
| 2026-07-08 | $6,21 | -4,75 % | $6,44 | $6,54 | $6,02 | 2,43M |
| 2026-07-07 | $6,52 | +1,09 % | $6,39 | $6,56 | $6,23 | 1,73M |
| 2026-07-06 | $6,45 | +0,78 % | $6,41 | $6,66 | $6,38 | 1,30M |
| 2026-07-02 | $6,40 | 0,00 % | $6,42 | $6,60 | $6,16 | 1,71M |
| 2026-07-01 | $6,40 | -1,99 % | $6,49 | $7,11 | $6,27 | 3,84M |
| 2026-06-30 | $6,53 | +4,82 % | $6,23 | $6,55 | $6,09 | 2,46M |
| 2026-06-29 | $6,23 | +3,49 % | $5,98 | $6,31 | $5,97 | 2,18M |
| 2026-06-26 | $6,02 | +5,61 % | $5,73 | $6,06 | $5,68 | 12,44M |
| 2026-06-25 | $5,70 | +7,55 % | $5,25 | $6,00 | $5,24 | 3,80M |
| 2026-06-24 | $5,30 | +5,79 % | $5,02 | $5,44 | $4,91 | 2,08M |
| 2026-06-23 | $5,01 | -1,76 % | $4,98 | $5,16 | $4,86 | 2,12M |
| 2026-06-22 | $5,10 | +5,15 % | $4,94 | $5,43 | $4,94 | 2,90M |
| 2026-06-18 | $4,85 | -9,51 % | $5,39 | $5,50 | $4,82 | 6,95M |
| 2026-06-17 | $5,36 | -3,42 % | $5,59 | $5,63 | $5,32 | 1,66M |
| 2026-06-16 | $5,55 | -0,89 % | $5,60 | $5,75 | $5,42 | 1,79M |
| 2026-06-15 | $5,60 | +1,45 % | $5,64 | $5,75 | $5,32 | 1,94M |
| 2026-06-12 | $5,52 | 0,00 % | $5,52 | $5,97 | $5,49 | 1,17M |
| 2026-06-11 | $5,52 | -4,00 % | $5,74 | $6,16 | $5,52 | 2,77M |
| 2026-06-10 | $5,75 | +2,68 % | $5,50 | $5,79 | $5,47 | 1,27M |
| 2026-06-09 | $5,60 | +2,19 % | $5,59 | $5,74 | $5,36 | 1,19M |
| 2026-06-08 | $5,48 | +6,82 % | $5,23 | $5,51 | $5,18 | 1,11M |
| 2026-06-05 | $5,13 | -3,02 % | $5,23 | $5,31 | $5,00 | 770,20K |
| 2026-06-04 | $5,29 | +7,52 % | $4,90 | $5,50 | $4,88 | 1,29M |
| 2026-06-03 | $4,92 | -2,19 % | $5,00 | $5,00 | $4,71 | 1,36M |
| 2026-06-02 | $5,03 | -5,09 % | $5,30 | $5,30 | $5,03 | 866,40K |
| 2026-06-01 | $5,30 | +1,15 % | $5,10 | $5,53 | $5,04 | 1,55M |
| 2026-05-29 | $5,24 | -1,13 % | $5,35 | $5,49 | $5,24 | 1,10M |
| 2026-05-28 | $5,30 | +10,88 % | $4,80 | $5,37 | $4,70 | 2,27M |
| 2026-05-27 | $4,78 | +4,82 % | $4,57 | $4,94 | $4,48 | 1,86M |
| 2026-05-26 | $4,56 | -2,77 % | $4,60 | $4,74 | $4,55 | 1,03M |