10,400€
4,79%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,85 | 10,70 | 9,78 | 10,40 | 4,79% | 12.794,00 |
| 19.10.2026 | 9,80 | 9,95 | 9,65 | 9,93 | 3,66% | 1.554,00 |
| 16.10.2026 | 10,50 | 10,60 | 9,55 | 9,58 | -6,13% | 8.983,00 |
| 15.10.2026 | 10,40 | 10,40 | 10,10 | 10,20 | 0,00% | - |
| 14.10.2026 | 9,93 | 10,30 | 9,85 | 10,20 | 1,49% | 2.729,00 |
| 13.10.2026 | 10,50 | 10,50 | 9,95 | 10,05 | -3,37% | 1.488,00 |
| 12.10.2026 | 10,90 | 11,05 | 10,30 | 10,40 | -1,89% | 176,00 |
| 09.10.2026 | 10,30 | 10,80 | 10,20 | 10,60 | 1,92% | 998,00 |
| 08.10.2026 | 10,40 | 10,60 | 9,95 | 10,40 | -0,95% | 18.655,00 |
| 07.10.2026 | 10,30 | 10,60 | 10,20 | 10,50 | 1,94% | 2.979,00 |
| 06.10.2026 | 10,30 | 10,60 | 9,95 | 10,30 | -0,96% | 3.220,00 |
| 05.10.2026 | 10,50 | 10,80 | 10,10 | 10,40 | -0,95% | 12.375,00 |
| 02.10.2026 | 10,75 | 10,85 | 10,30 | 10,50 | -1,87% | 6.103,00 |
| 01.10.2026 | 11,10 | 11,20 | 10,50 | 10,70 | -2,73% | 14.690,00 |
| 30.09.2026 | 11,50 | 11,60 | 11,00 | 11,00 | -4,35% | 990,00 |
| 29.09.2026 | 11,70 | 11,90 | 11,30 | 11,50 | -2,54% | 1.660,00 |
| 28.09.2026 | 11,50 | 11,90 | 11,30 | 11,80 | 0,85% | 12.105,00 |
| 25.09.2026 | 11,50 | 11,80 | 11,40 | 11,70 | 0,86% | 7.170,00 |
| 24.09.2026 | 12,05 | 12,30 | 11,40 | 11,60 | -5,31% | 3.066,00 |
| 23.09.2026 | 13,05 | 13,05 | 12,10 | 12,25 | -5,41% | 3.237,00 |
| 22.09.2026 | 13,00 | 13,40 | 12,70 | 12,95 | -1,52% | 1.790,00 |
| 21.09.2026 | 13,35 | 13,55 | 13,00 | 13,15 | -0,75% | 1.013,00 |
| 18.09.2026 | 13,15 | 13,40 | 12,90 | 13,25 | 2,32% | 1.126,00 |
| 17.09.2026 | 12,35 | 13,40 | 12,15 | 12,95 | 6,58% | 1.201,00 |
| 16.09.2026 | 11,90 | 12,40 | 11,90 | 12,15 | 0,83% | 16.899,00 |
| 15.09.2026 | 12,70 | 13,00 | 11,90 | 12,05 | -4,74% | 17.032,00 |
| 14.09.2026 | 12,35 | 13,00 | 12,20 | 12,65 | 1,61% | 11.820,00 |
| 11.09.2026 | 12,30 | 12,60 | 12,20 | 12,45 | 1,63% | 1.152,00 |
| 10.09.2026 | 13,30 | 13,30 | 12,05 | 12,25 | -6,13% | 4.318,00 |
| 09.09.2026 | 12,35 | 13,60 | 11,90 | 13,05 | 4,82% | 2.952,00 |
| 08.09.2026 | 11,45 | 13,10 | 11,35 | 12,45 | 7,79% | 7.515,00 |
| 07.09.2026 | 11,50 | 11,75 | 11,40 | 11,55 | 0,87% | 3.044,00 |
| 04.09.2026 | 11,40 | 11,60 | 11,20 | 11,45 | 0,88% | 1.668,00 |
| 03.09.2026 | 11,40 | 11,50 | 10,95 | 11,35 | -0,87% | 5.941,00 |
| 02.09.2026 | 11,40 | 11,70 | 11,20 | 11,45 | 0,00% | 545,00 |
| 01.09.2026 | 11,70 | 11,80 | 11,30 | 11,45 | -2,55% | 397,00 |
| 31.08.2026 | 12,00 | 12,10 | 11,60 | 11,75 | -0,84% | 920,00 |
| 28.08.2026 | 12,50 | 12,70 | 11,80 | 11,85 | -5,58% | 3.126,00 |
| 27.08.2026 | 12,50 | 12,90 | 12,35 | 12,55 | 0,00% | 2.688,00 |
| 26.08.2026 | 12,65 | 12,90 | 12,50 | 12,55 | -0,79% | 3.204,00 |
| 25.08.2026 | 12,10 | 12,80 | 12,10 | 12,65 | 4,98% | 669,00 |
| 24.08.2026 | 11,55 | 12,30 | 11,20 | 12,05 | 5,24% | 1.285,00 |
| 21.08.2026 | 11,70 | 12,20 | 11,40 | 11,45 | -4,18% | 1.530,00 |
| 20.08.2026 | 11,90 | 12,15 | 11,70 | 11,95 | -0,83% | - |
| 19.08.2026 | 11,80 | 12,20 | 11,70 | 12,05 | 52,05% | 2.727,00 |
| 05.05.2026 | 8,15 | 8,20 | 7,78 | 7,93 | -2,76% | 11.884,00 |
| 04.05.2026 | 7,68 | 8,28 | 7,65 | 8,15 | 5,16% | 34.638,00 |
| 30.04.2026 | 7,33 | 7,80 | 7,05 | 7,75 | 7,27% | 11.420,00 |
| 29.04.2026 | 7,38 | 7,40 | 7,05 | 7,23 | 0,35% | 6.113,00 |
| 28.04.2026 | 7,63 | 7,75 | 7,15 | 7,20 | -4,95% | 9.686,00 |
| 27.04.2026 | 8,48 | 8,68 | 7,55 | 7,58 | -8,18% | 6.257,00 |
| 24.04.2026 | 7,80 | 8,80 | 7,43 | 8,25 | 5,43% | 13.007,00 |
| 23.04.2026 | 7,40 | 8,13 | 7,15 | 7,83 | 3,64% | 3.670,00 |
| 22.04.2026 | 7,93 | 7,98 | 6,90 | 7,55 | -4,13% | 19.482,00 |
| 21.04.2026 | 8,33 | 8,90 | 7,70 | 7,88 | -2,78% | 22.101,00 |
| 20.04.2026 | 7,05 | 8,60 | 6,83 | 8,10 | 45,29% | 57.134,00 |
| 17.04.2026 | 5,65 | 5,85 | 5,55 | 5,58 | -1,76% | 4.130,00 |
| 16.04.2026 | 4,94 | 5,73 | 4,92 | 5,68 | 13,96% | 14.586,00 |
| 15.04.2026 | 4,95 | 5,08 | 4,80 | 4,98 | 2,26% | 4.312,00 |
| 14.04.2026 | 4,88 | 5,08 | 4,75 | 4,87 | -0,41% | 3.588,00 |
| 13.04.2026 | 4,74 | 5,02 | 4,67 | 4,89 | 3,82% | 5.465,00 |
| 10.04.2026 | 4,79 | 4,95 | 4,71 | 4,71 | -1,87% | 50,00 |
| 09.04.2026 | 4,87 | 4,98 | 4,76 | 4,80 | -3,42% | 552,00 |
| 08.04.2026 | 5,03 | 5,08 | 4,82 | 4,97 | 4,41% | 632,00 |
| 07.04.2026 | 5,03 | 5,18 | 4,68 | 4,76 | -4,51% | 3.462,00 |
| 02.04.2026 | 4,87 | 5,04 | 4,72 | 4,99 | 2,78% | 12.400,00 |
| 01.04.2026 | 4,80 | 5,01 | 4,77 | 4,85 | 0,21% | 1.495,00 |
| 31.03.2026 | 4,57 | 4,89 | 4,54 | 4,84 | 5,68% | 924,00 |
| 30.03.2026 | 4,71 | 4,82 | 4,48 | 4,58 | -1,72% | 14.913,00 |
| 27.03.2026 | 4,94 | 5,01 | 4,60 | 4,66 | -6,89% | 11.924,00 |
| 26.03.2026 | 4,94 | 5,08 | 4,74 | 5,01 | 2,56% | 5.425,00 |
| 25.03.2026 | 4,58 | 5,02 | 4,54 | 4,88 | 7,73% | 7.334,00 |
| 24.03.2026 | 4,61 | 4,73 | 4,23 | 4,53 | -1,74% | 12.072,00 |
| 23.03.2026 | 4,68 | 4,88 | 4,54 | 4,61 | -1,50% | 5.351,00 |
| 20.03.2026 | 4,96 | 5,10 | 4,66 | 4,68 | -6,77% | 4.744,00 |
| 19.03.2026 | 5,20 | 5,25 | 4,82 | 5,02 | -2,05% | 12.781,00 |
| 18.03.2026 | 5,35 | 5,48 | 5,10 | 5,13 | -2,38% | 5.400,00 |
| 17.03.2026 | 5,53 | 5,55 | 5,23 | 5,25 | -4,55% | 7.925,00 |
| 16.03.2026 | 5,70 | 5,75 | 5,43 | 5,50 | -1,79% | 3.183,00 |
| 13.03.2026 | 5,75 | 6,13 | 5,53 | 5,60 | -2,61% | 4.590,00 |
| 12.03.2026 | 5,95 | 6,25 | 5,75 | 5,75 | -2,95% | 4.080,00 |
| 11.03.2026 | 6,45 | 6,55 | 5,93 | 5,93 | -7,78% | 4.690,00 |
| 10.03.2026 | 5,88 | 6,45 | 5,85 | 6,43 | 8,44% | 19.929,00 |
| 09.03.2026 | 5,65 | 5,95 | 5,53 | 5,93 | 4,87% | 4.509,00 |
| 06.03.2026 | 5,88 | 6,00 | 5,58 | 5,65 | -3,42% | 3.166,00 |
| 05.03.2026 | 6,10 | 6,20 | 5,83 | 5,85 | -4,10% | 785,00 |
| 04.03.2026 | 6,10 | 6,13 | 5,85 | 6,10 | 1,67% | 1.486,00 |
| 03.03.2026 | 6,00 | 6,13 | 5,68 | 6,00 | 0,00% | 40.027,00 |
| 02.03.2026 | 5,85 | 6,15 | 5,68 | 6,00 | 2,56% | 16.468,00 |
| 27.02.2026 | 6,30 | 6,30 | 5,75 | 5,85 | -6,40% | 39.506,00 |
| 26.02.2026 | 6,30 | 6,40 | 5,90 | 6,25 | -0,79% | 10.190,00 |
| 25.02.2026 | 6,70 | 6,90 | 6,13 | 6,30 | -6,67% | 4.459,00 |
| 24.02.2026 | 6,70 | 6,80 | 6,50 | 6,75 | 1,50% | 498,00 |
| 23.02.2026 | 6,78 | 7,08 | 6,35 | 6,65 | -2,92% | 9.320,00 |
| 20.02.2026 | 7,03 | 7,15 | 6,75 | 6,85 | -2,49% | 29.675,00 |
| 19.02.2026 | 7,55 | 7,90 | 6,60 | 7,03 | -1,75% | 17.411,00 |
| 18.02.2026 | 5,88 | 7,53 | 5,83 | 7,15 | 16,26% | 38.484,00 |
| 17.02.2026 | 6,38 | 7,90 | 5,10 | 6,15 | -3,53% | 16.062,00 |
| 16.02.2026 | 4,89 | 7,43 | 4,89 | 6,38 | 29,57% | 11.488,00 |
| 13.02.2026 | 4,92 | 5,13 | 4,87 | 4,92 | 0,00% | 3.036,00 |