10,750€
2,38%
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 | 9,88 | 10,75 | 9,85 | 10,60 | 7,07% | - |
| 19.10.2026 | 9,68 | 9,98 | 9,68 | 9,90 | 3,39% | 9.500,00 |
| 16.10.2026 | 10,40 | 10,60 | 9,55 | 9,58 | -8,37% | 1.026,00 |
| 15.10.2026 | 10,00 | 10,45 | 9,93 | 10,45 | 3,98% | 1.330,00 |
| 14.10.2026 | 9,93 | 10,35 | 9,88 | 10,05 | 0,75% | - |
| 13.10.2026 | 10,45 | 10,50 | 9,98 | 9,98 | -3,62% | - |
| 12.10.2026 | 10,80 | 10,90 | 10,35 | 10,35 | -3,72% | 53.750,00 |
| 09.10.2026 | 10,30 | 10,75 | 10,25 | 10,75 | 7,77% | 9.000,00 |
| 08.10.2026 | 10,60 | 10,60 | 9,95 | 9,98 | -4,55% | - |
| 07.10.2026 | 10,25 | 10,55 | 10,25 | 10,45 | 1,95% | - |
| 06.10.2026 | 10,30 | 10,50 | 9,95 | 10,25 | -0,97% | 5.614,00 |
| 05.10.2026 | 10,40 | 10,75 | 10,05 | 10,35 | -1,90% | 12.500,00 |
| 02.10.2026 | 10,70 | 10,85 | 10,25 | 10,55 | -0,94% | 12.920,00 |
| 01.10.2026 | 11,10 | 11,20 | 10,45 | 10,65 | -2,74% | 33.600,00 |
| 30.09.2026 | 11,55 | 11,55 | 10,95 | 10,95 | -4,37% | 3.200,00 |
| 29.09.2026 | 11,60 | 11,90 | 11,35 | 11,45 | -1,72% | 29.080,00 |
| 28.09.2026 | 11,45 | 11,85 | 11,30 | 11,65 | 0,87% | 3.500,00 |
| 25.09.2026 | 11,55 | 11,75 | 11,45 | 11,55 | 0,00% | 27.561,00 |
| 24.09.2026 | 12,15 | 12,30 | 11,45 | 11,55 | -4,94% | 3.720,00 |
| 23.09.2026 | 12,95 | 13,00 | 12,05 | 12,15 | -6,18% | - |
| 22.09.2026 | 13,05 | 13,40 | 12,90 | 12,95 | -0,77% | - |
| 21.09.2026 | 13,25 | 13,55 | 12,95 | 13,05 | -1,51% | - |
| 18.09.2026 | 13,05 | 13,45 | 12,85 | 13,25 | 1,53% | - |
| 17.09.2026 | 12,15 | 13,40 | 12,15 | 13,05 | 9,21% | 43.450,00 |
| 16.09.2026 | 12,00 | 12,35 | 11,90 | 11,95 | 0,00% | - |
| 15.09.2026 | 12,75 | 13,00 | 11,85 | 11,95 | -4,78% | - |
| 14.09.2026 | 12,35 | 12,95 | 12,25 | 12,55 | 1,62% | - |
| 11.09.2026 | 12,30 | 12,55 | 12,20 | 12,35 | 1,23% | - |
| 10.09.2026 | 13,35 | 13,35 | 12,05 | 12,20 | -6,51% | 5.000,00 |
| 09.09.2026 | 12,40 | 13,65 | 12,10 | 13,05 | 8,30% | 1.500,00 |
| 08.09.2026 | 11,45 | 12,40 | 11,35 | 12,05 | 5,24% | - |
| 07.09.2026 | 11,50 | 11,75 | 11,40 | 11,45 | 0,00% | - |
| 04.09.2026 | 11,40 | 11,55 | 11,25 | 11,45 | 0,88% | - |
| 03.09.2026 | 11,40 | 11,50 | 10,95 | 11,35 | 0,00% | - |
| 02.09.2026 | 11,40 | 11,75 | 11,25 | 11,35 | -0,87% | - |
| 01.09.2026 | 11,80 | 11,80 | 11,35 | 11,45 | -1,72% | 3.550,00 |
| 31.08.2026 | 11,85 | 12,05 | 11,55 | 11,65 | -1,69% | 2.600,00 |
| 28.08.2026 | 12,55 | 12,70 | 11,85 | 11,85 | -6,32% | 1.050,00 |
| 27.08.2026 | 12,55 | 12,90 | 12,35 | 12,65 | 0,80% | 7.986,00 |
| 26.08.2026 | 12,70 | 12,85 | 12,55 | 12,55 | -1,57% | 1.008,00 |
| 25.08.2026 | 12,10 | 12,75 | 12,10 | 12,75 | 4,51% | 28.944,00 |
| 24.08.2026 | 11,45 | 12,25 | 11,25 | 12,20 | 6,55% | 4.124,00 |
| 21.08.2026 | 11,85 | 12,20 | 11,45 | 11,45 | -3,38% | - |
| 20.08.2026 | 12,00 | 12,20 | 11,65 | 11,85 | -0,84% | - |
| 19.08.2026 | 11,95 | 12,15 | 11,70 | 11,95 | 0,00% | - |
| 18.08.2026 | 11,80 | 12,05 | 11,45 | 11,95 | 0,84% | 76.000,00 |
| 17.08.2026 | 11,65 | 11,95 | 11,45 | 11,85 | 1,72% | 16.000,00 |
| 14.08.2026 | 11,60 | 11,70 | 11,25 | 11,65 | 0,87% | - |
| 13.08.2026 | 12,40 | 12,50 | 11,55 | 11,55 | -5,71% | - |
| 12.08.2026 | 11,55 | 12,65 | 11,55 | 12,25 | 5,60% | - |
| 11.08.2026 | 11,45 | 11,85 | 11,35 | 11,60 | 1,31% | - |
| 10.08.2026 | 11,75 | 11,80 | 11,35 | 11,45 | -1,72% | 5.500,00 |
| 07.08.2026 | 11,85 | 12,15 | 11,45 | 11,65 | -0,85% | - |
| 06.08.2026 | 11,60 | 11,95 | 11,40 | 11,75 | 0,00% | 600,00 |
| 05.08.2026 | 10,30 | 11,85 | 9,65 | 11,75 | 15,76% | 15.110,00 |
| 04.08.2026 | 9,90 | 10,15 | 9,73 | 10,15 | 3,84% | 1.500,00 |
| 03.08.2026 | 9,98 | 10,10 | 9,58 | 9,78 | -0,51% | 35.200,00 |
| 31.07.2026 | 10,20 | 10,50 | 9,78 | 9,83 | -1,50% | 14.125,00 |
| 30.07.2026 | 9,53 | 10,05 | 9,43 | 9,98 | 4,72% | - |
| 29.07.2026 | 9,43 | 9,78 | 9,33 | 9,53 | 0,26% | 500,00 |
| 28.07.2026 | 9,93 | 10,00 | 9,33 | 9,50 | -5,00% | 2.088,00 |
| 27.07.2026 | 10,00 | 10,35 | 9,85 | 10,00 | 0,76% | 1.600,00 |
| 24.07.2026 | 10,30 | 10,45 | 9,68 | 9,93 | -3,17% | 1.700,00 |
| 23.07.2026 | 10,30 | 10,60 | 10,20 | 10,25 | -1,91% | - |
| 22.07.2026 | 10,90 | 11,25 | 10,35 | 10,45 | -1,88% | 30.400,00 |
| 21.07.2026 | 10,30 | 10,65 | 10,15 | 10,65 | 3,90% | 7.337,00 |
| 20.07.2026 | 10,90 | 11,05 | 10,20 | 10,25 | -5,96% | 2.302,00 |
| 17.07.2026 | 10,95 | 11,35 | 10,55 | 10,90 | 0,46% | 4.602,00 |
| 16.07.2026 | 12,45 | 12,85 | 10,75 | 10,85 | -6,06% | 4.456,00 |
| 15.07.2026 | 11,70 | 11,85 | 11,05 | 11,55 | -1,70% | 6.000,00 |
| 14.07.2026 | 11,65 | 11,85 | 11,30 | 11,75 | 1,73% | - |
| 13.07.2026 | 12,00 | 12,05 | 11,30 | 11,55 | -3,35% | 38.500,00 |
| 10.07.2026 | 11,80 | 12,35 | 11,35 | 11,95 | 1,27% | 30.840,00 |
| 09.07.2026 | 12,30 | 12,40 | 11,75 | 11,80 | -0,42% | 2.520,00 |
| 08.07.2026 | 11,50 | 12,15 | 11,20 | 11,85 | 3,95% | 11.200,00 |
| 07.07.2026 | 11,25 | 12,20 | 9,40 | 11,40 | 1,33% | 6.400,00 |
| 06.07.2026 | 12,45 | 12,65 | 11,25 | 11,25 | -9,64% | 25.284,00 |
| 03.07.2026 | 12,25 | 12,55 | 12,15 | 12,45 | 4,18% | 6.400,00 |
| 02.07.2026 | 11,75 | 12,05 | 11,15 | 11,95 | 0,84% | 18.130,00 |
| 01.07.2026 | 12,40 | 12,60 | 11,75 | 11,85 | -4,82% | 1.345,00 |
| 30.06.2026 | 13,30 | 13,55 | 12,45 | 12,45 | -6,74% | 1.150,00 |
| 29.06.2026 | 13,25 | 13,35 | 12,65 | 13,35 | 3,09% | 10.602,00 |
| 26.06.2026 | 11,95 | 13,10 | 11,70 | 12,95 | 9,28% | 2.160,00 |
| 25.06.2026 | 11,20 | 11,95 | 11,15 | 11,85 | 7,24% | - |
| 24.06.2026 | 11,15 | 11,85 | 10,85 | 11,05 | -1,78% | 20.481,00 |
| 23.06.2026 | 10,85 | 11,45 | 10,65 | 11,25 | 1,81% | - |
| 22.06.2026 | 10,95 | 11,45 | 10,85 | 11,05 | -1,78% | - |
| 19.06.2026 | 10,90 | 11,50 | 10,90 | 11,25 | 2,74% | 10.200,00 |
| 18.06.2026 | 10,60 | 11,00 | 10,25 | 10,95 | 4,29% | - |
| 17.06.2026 | 9,90 | 10,65 | 9,78 | 10,50 | 6,06% | - |
| 16.06.2026 | 10,20 | 10,35 | 9,65 | 9,90 | -2,46% | - |
| 15.06.2026 | 10,70 | 11,00 | 10,05 | 10,15 | -3,33% | 25.000,00 |
| 12.06.2026 | 9,93 | 10,70 | 9,90 | 10,50 | 6,06% | 4.138,00 |
| 11.06.2026 | 9,78 | 10,03 | 9,33 | 9,90 | 2,33% | 72.190,00 |
| 10.06.2026 | 9,78 | 10,15 | 9,35 | 9,68 | -0,26% | - |
| 09.06.2026 | 10,20 | 10,35 | 9,40 | 9,70 | -4,43% | 14.800,00 |
| 08.06.2026 | 10,55 | 10,95 | 10,03 | 10,15 | -2,40% | 12.000,00 |
| 05.06.2026 | 11,40 | 11,40 | 10,25 | 10,40 | -9,17% | - |
| 04.06.2026 | 10,80 | 11,85 | 10,45 | 11,45 | 4,09% | 14.280,00 |
| 03.06.2026 | 11,65 | 11,75 | 10,75 | 11,00 | -5,58% | 4.253,00 |