10,200€
6,81%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 12,30 | 12,45 | 11,65 | 11,65 | -4,90% | 1.738,00 |
| 01.06.2026 | 11,70 | 12,70 | 11,35 | 12,25 | 8,89% | 15.372,00 |
| 29.05.2026 | 10,30 | 11,25 | 10,10 | 11,25 | 8,70% | - |
| 28.05.2026 | 10,35 | 10,40 | 9,80 | 10,35 | 1,97% | - |
| 27.05.2026 | 10,50 | 10,70 | 9,95 | 10,15 | -3,79% | 2.830,00 |
| 26.05.2026 | 10,75 | 10,75 | 10,25 | 10,55 | -1,40% | 21,00 |
| 25.05.2026 | 10,30 | 11,05 | 10,30 | 10,70 | 5,42% | 7.364,00 |
| 22.05.2026 | 10,10 | 10,65 | 9,98 | 10,15 | 1,50% | 10.895,00 |
| 21.05.2026 | 9,60 | 10,35 | 9,28 | 10,00 | 6,95% | 825,00 |
| 20.05.2026 | 8,70 | 9,48 | 8,70 | 9,35 | 7,16% | 3.680,00 |
| 19.05.2026 | 9,25 | 9,33 | 8,50 | 8,73 | -2,51% | 18.600,00 |
| 18.05.2026 | 9,35 | 11,75 | 8,85 | 8,95 | 0,56% | 100.747,00 |
| 15.05.2026 | 9,10 | 9,18 | 8,60 | 8,90 | -2,20% | 21.600,00 |
| 14.05.2026 | 9,40 | 9,65 | 9,03 | 9,10 | -2,67% | - |
| 13.05.2026 | 8,10 | 9,43 | 8,10 | 9,35 | 17,24% | 20.000,00 |
| 12.05.2026 | 8,20 | 8,28 | 7,88 | 7,98 | -2,45% | - |
| 11.05.2026 | 8,53 | 8,75 | 8,13 | 8,18 | -2,97% | 43.280,00 |
| 08.05.2026 | 7,95 | 8,45 | 7,88 | 8,43 | 4,98% | 6.000,00 |
| 07.05.2026 | 8,30 | 8,53 | 7,78 | 8,03 | -3,31% | 7.700,00 |
| 06.05.2026 | 8,00 | 8,35 | 7,80 | 8,30 | 4,08% | - |
| 05.05.2026 | 8,20 | 8,30 | 7,78 | 7,98 | -2,74% | 2.710,00 |
| 04.05.2026 | 7,75 | 8,23 | 7,68 | 8,20 | 6,15% | - |
| 30.04.2026 | 7,38 | 7,73 | 7,08 | 7,73 | 7,67% | - |
| 29.04.2026 | 7,33 | 7,45 | 7,08 | 7,18 | -0,35% | 1.863,00 |
| 28.04.2026 | 7,55 | 7,75 | 7,18 | 7,20 | -4,95% | - |
| 27.04.2026 | 8,50 | 8,83 | 7,58 | 7,58 | -7,06% | 5.772,00 |
| 24.04.2026 | 7,85 | 8,93 | 7,50 | 8,15 | 4,15% | 55.750,00 |
| 23.04.2026 | 7,38 | 8,13 | 7,28 | 7,83 | 5,39% | 770,00 |
| 22.04.2026 | 7,93 | 8,03 | 6,93 | 7,43 | -5,71% | 106,00 |
| 21.04.2026 | 8,25 | 8,83 | 7,73 | 7,88 | -1,87% | 5.595,00 |
| 20.04.2026 | 7,03 | 8,50 | 6,78 | 8,03 | 41,41% | 91.404,00 |
| 17.04.2026 | 5,70 | 5,83 | 5,55 | 5,68 | 0,00% | - |
| 16.04.2026 | 5,04 | 5,73 | 4,93 | 5,68 | 14,65% | - |
| 15.04.2026 | 4,94 | 5,08 | 4,81 | 4,95 | 1,02% | - |
| 14.04.2026 | 4,90 | 5,08 | 4,76 | 4,90 | -0,61% | - |
| 13.04.2026 | 4,70 | 4,98 | 4,69 | 4,93 | 4,45% | - |
| 10.04.2026 | 4,80 | 4,95 | 4,71 | 4,72 | -0,84% | - |
| 09.04.2026 | 4,90 | 5,00 | 4,76 | 4,76 | -3,05% | 1.200,00 |
| 08.04.2026 | 5,03 | 5,08 | 4,81 | 4,91 | 2,29% | - |
| 07.04.2026 | 4,99 | 5,15 | 4,68 | 4,80 | -4,29% | - |
| 02.04.2026 | 4,86 | 5,05 | 4,75 | 5,02 | 3,19% | - |
| 01.04.2026 | 4,80 | 4,97 | 4,78 | 4,86 | 1,67% | 2.448,00 |
| 31.03.2026 | 4,56 | 4,88 | 4,56 | 4,78 | 4,37% | - |
| 30.03.2026 | 4,68 | 4,85 | 4,48 | 4,58 | -1,93% | - |
| 27.03.2026 | 4,93 | 5,00 | 4,61 | 4,67 | -4,11% | - |
| 26.03.2026 | 4,90 | 5,08 | 4,76 | 4,87 | 1,46% | - |
| 25.03.2026 | 4,56 | 5,02 | 4,54 | 4,80 | 5,96% | - |
| 24.03.2026 | 4,60 | 4,73 | 4,24 | 4,53 | -1,52% | - |
| 23.03.2026 | 4,63 | 4,85 | 4,54 | 4,60 | -1,71% | 20.432,00 |
| 20.03.2026 | 4,94 | 5,05 | 4,68 | 4,68 | -5,84% | - |
| 19.03.2026 | 5,15 | 5,28 | 4,82 | 4,97 | -3,50% | - |
| 18.03.2026 | 5,30 | 5,48 | 5,13 | 5,15 | -1,90% | 36.080,00 |
| 17.03.2026 | 5,48 | 5,53 | 5,23 | 5,25 | -4,98% | - |
| 16.03.2026 | 5,65 | 5,75 | 5,43 | 5,53 | -2,21% | - |
| 13.03.2026 | 5,75 | 6,10 | 5,53 | 5,65 | -2,16% | - |
| 12.03.2026 | 5,95 | 6,23 | 5,75 | 5,78 | -3,35% | - |
| 11.03.2026 | 6,40 | 6,58 | 5,93 | 5,98 | -6,64% | - |
| 10.03.2026 | 5,90 | 6,45 | 5,85 | 6,40 | 8,02% | - |