13,150€
0,38%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 13,40 | 13,40 | 13,30 | 13,30 | 1,53% | - |
| 09.09.2026 | 12,40 | 13,65 | 12,05 | 13,10 | 13,42% | 170,00 |
| 08.09.2026 | 11,45 | 11,65 | 11,35 | 11,55 | 1,32% | - |
| 07.09.2026 | 11,45 | 11,70 | 11,40 | 11,40 | 0,00% | - |
| 04.09.2026 | 11,45 | 11,45 | 11,40 | 11,40 | 0,00% | - |
| 03.09.2026 | 11,25 | 11,40 | 11,25 | 11,40 | 0,44% | - |
| 02.09.2026 | 11,45 | 11,45 | 11,35 | 11,35 | -0,87% | - |
| 01.09.2026 | 11,65 | 11,80 | 11,35 | 11,45 | -3,38% | - |
| 31.08.2026 | 11,85 | 11,90 | 11,85 | 11,85 | -5,95% | - |
| 28.08.2026 | 12,55 | 12,60 | 12,50 | 12,60 | 0,40% | - |
| 27.08.2026 | 12,70 | 12,70 | 12,55 | 12,55 | -0,79% | - |
| 26.08.2026 | 12,75 | 12,85 | 12,55 | 12,65 | 0,00% | 35,00 |
| 25.08.2026 | 12,05 | 12,75 | 12,05 | 12,65 | 10,48% | - |
| 24.08.2026 | 11,45 | 11,60 | 11,35 | 11,45 | -3,38% | - |
| 21.08.2026 | 11,85 | 12,20 | 11,85 | 11,85 | 0,42% | 150,00 |
| 20.08.2026 | 12,05 | 12,15 | 11,65 | 11,80 | -0,42% | 18,00 |
| 19.08.2026 | 11,95 | 12,15 | 11,75 | 11,85 | -0,42% | - |
| 18.08.2026 | 11,75 | 12,00 | 11,45 | 11,90 | 2,15% | 78,00 |
| 17.08.2026 | 11,55 | 11,85 | 11,55 | 11,65 | 0,00% | - |
| 14.08.2026 | 11,65 | 11,65 | 11,55 | 11,65 | -6,05% | - |
| 13.08.2026 | 12,35 | 12,45 | 12,35 | 12,40 | 2,90% | - |
| 12.08.2026 | 11,55 | 12,65 | 11,50 | 12,05 | 5,24% | - |
| 11.08.2026 | 11,45 | 11,45 | 11,30 | 11,45 | -2,14% | - |
| 10.08.2026 | 11,65 | 11,75 | 11,65 | 11,70 | 0,43% | - |
| 07.08.2026 | 11,75 | 12,05 | 11,55 | 11,65 | 0,43% | 181,00 |
| 06.08.2026 | 11,70 | 11,70 | 11,55 | 11,60 | 0,43% | - |
| 05.08.2026 | 10,30 | 11,85 | 9,70 | 11,55 | 16,08% | - |
| 04.08.2026 | 9,93 | 10,00 | 9,80 | 9,95 | 3,11% | 132,00 |
| 03.08.2026 | 9,98 | 10,08 | 9,60 | 9,65 | -5,39% | 1,00 |
| 31.07.2026 | 10,20 | 10,30 | 10,10 | 10,20 | 5,70% | - |
| 30.07.2026 | 9,58 | 9,73 | 9,48 | 9,65 | 0,78% | - |
| 29.07.2026 | 9,48 | 9,75 | 9,38 | 9,58 | -1,03% | - |
| 28.07.2026 | 9,93 | 9,98 | 9,68 | 9,68 | -2,52% | - |
| 27.07.2026 | 9,88 | 10,25 | 9,83 | 9,93 | -1,24% | 100,00 |
| 24.07.2026 | 10,45 | 10,50 | 10,05 | 10,05 | -3,37% | - |
| 23.07.2026 | 10,65 | 10,65 | 10,40 | 10,40 | -2,35% | 50,00 |
| 22.07.2026 | 10,65 | 11,30 | 10,35 | 10,65 | 3,40% | - |
| 21.07.2026 | 10,30 | 10,40 | 10,25 | 10,30 | -2,37% | - |
| 20.07.2026 | 10,75 | 11,10 | 10,45 | 10,55 | -5,38% | 2.204,00 |
| 17.07.2026 | 10,80 | 11,25 | 10,55 | 11,15 | 3,72% | 131,00 |
| 16.07.2026 | 11,55 | 12,90 | 10,75 | 10,75 | -4,44% | 408,00 |
| 15.07.2026 | 11,75 | 11,85 | 11,05 | 11,25 | -3,02% | 681,00 |
| 14.07.2026 | 11,50 | 11,75 | 11,50 | 11,60 | 0,43% | - |
| 13.07.2026 | 11,95 | 12,05 | 11,25 | 11,55 | -6,48% | - |
| 10.07.2026 | 11,85 | 12,35 | 11,75 | 12,35 | 0,00% | - |
| 09.07.2026 | 12,35 | 12,40 | 12,10 | 12,35 | 6,01% | - |
| 08.07.2026 | 11,50 | 12,15 | 11,15 | 11,65 | 8,37% | 70,00 |
| 07.07.2026 | 11,30 | 12,15 | 9,73 | 10,75 | -7,73% | 224,00 |
| 06.07.2026 | 12,40 | 12,55 | 11,45 | 11,65 | -6,43% | 752,00 |
| 03.07.2026 | 12,05 | 12,80 | 11,85 | 12,45 | 5,96% | 1.100,00 |
| 02.07.2026 | 11,75 | 11,75 | 11,70 | 11,75 | -3,29% | - |
| 01.07.2026 | 12,35 | 12,65 | 11,95 | 12,15 | -4,33% | 170,00 |
| 30.06.2026 | 13,15 | 13,55 | 12,65 | 12,70 | -2,31% | - |
| 29.06.2026 | 13,20 | 13,30 | 12,75 | 13,00 | 6,12% | 42,00 |
| 26.06.2026 | 11,95 | 12,35 | 11,65 | 12,25 | 7,93% | - |
| 25.06.2026 | 11,05 | 11,45 | 11,05 | 11,35 | 1,79% | - |
| 24.06.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,45% | - |
| 23.06.2026 | 10,90 | 11,15 | 10,90 | 11,10 | 1,37% | - |
| 22.06.2026 | 10,95 | 11,05 | 10,95 | 10,95 | -3,10% | - |
| 19.06.2026 | 10,85 | 11,50 | 10,85 | 11,30 | 8,13% | - |
| 18.06.2026 | 10,45 | 10,45 | 10,35 | 10,45 | 5,56% | - |
| 17.06.2026 | 9,90 | 10,03 | 9,90 | 9,90 | -2,94% | - |
| 16.06.2026 | 10,45 | 10,45 | 10,20 | 10,20 | -2,39% | - |
| 15.06.2026 | 10,65 | 11,10 | 10,35 | 10,45 | 6,09% | 90,00 |
| 12.06.2026 | 9,90 | 9,90 | 9,83 | 9,85 | 1,29% | - |
| 11.06.2026 | 9,63 | 10,05 | 9,33 | 9,73 | -0,77% | - |
| 10.06.2026 | 10,20 | 10,20 | 9,73 | 9,80 | 4,26% | - |
| 09.06.2026 | 10,20 | 10,35 | 9,40 | 9,40 | -12,96% | 1.834,00 |
| 08.06.2026 | 10,60 | 10,95 | 10,40 | 10,80 | -4,85% | 50,00 |
| 05.06.2026 | 11,20 | 11,45 | 11,20 | 11,35 | 3,65% | - |
| 04.06.2026 | 10,95 | 10,95 | 10,70 | 10,95 | -6,01% | - |
| 03.06.2026 | 11,50 | 11,75 | 11,50 | 11,65 | -5,28% | - |
| 02.06.2026 | 12,20 | 12,50 | 12,20 | 12,30 | 0,82% | 200,00 |
| 01.06.2026 | 11,20 | 12,80 | 11,10 | 12,20 | 18,45% | 626,00 |
| 28.05.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 1,73% | - |
| 27.05.2026 | 10,50 | 10,75 | 9,98 | 10,13 | -5,81% | - |
| 26.05.2026 | 10,75 | 10,90 | 10,70 | 10,75 | 0,00% | - |
| 25.05.2026 | 10,30 | 11,15 | 10,30 | 10,75 | 6,44% | 2.690,00 |
| 22.05.2026 | 10,00 | 10,70 | 10,00 | 10,10 | 6,60% | 150,00 |
| 21.05.2026 | 9,38 | 9,75 | 9,35 | 9,48 | 7,37% | - |
| 20.05.2026 | 8,70 | 9,05 | 8,70 | 8,83 | -4,59% | - |
| 19.05.2026 | 9,08 | 9,25 | 9,08 | 9,25 | 1,37% | - |
| 18.05.2026 | 8,95 | 12,00 | 8,95 | 9,13 | -0,27% | 3.238,00 |
| 15.05.2026 | 9,10 | 9,18 | 8,60 | 9,15 | -4,44% | 250,00 |
| 14.05.2026 | 9,45 | 9,65 | 9,10 | 9,58 | 4,64% | 231,00 |
| 13.05.2026 | 8,03 | 9,43 | 8,03 | 9,15 | 14,38% | 625,00 |
| 12.05.2026 | 8,18 | 8,28 | 7,88 | 8,00 | -6,43% | - |
| 11.05.2026 | 8,43 | 8,78 | 8,43 | 8,55 | 4,27% | - |
| 08.05.2026 | 7,95 | 8,23 | 7,90 | 8,20 | 3,47% | 1.390,00 |
| 07.05.2026 | 8,33 | 8,38 | 7,83 | 7,93 | -3,94% | 254,00 |
| 06.05.2026 | 7,98 | 8,30 | 7,80 | 8,25 | 0,61% | - |
| 05.05.2026 | 8,15 | 8,20 | 8,15 | 8,20 | 1,23% | - |
| 04.05.2026 | 7,73 | 8,15 | 7,68 | 8,10 | 7,28% | 855,00 |
| 30.04.2026 | 7,18 | 7,60 | 7,08 | 7,55 | 4,50% | - |
| 29.04.2026 | 7,23 | 7,45 | 7,08 | 7,23 | -3,99% | 682,00 |
| 28.04.2026 | 7,65 | 7,75 | 7,30 | 7,53 | -1,95% | - |
| 27.04.2026 | 8,45 | 8,85 | 7,58 | 7,68 | -4,36% | - |
| 24.04.2026 | 7,83 | 8,73 | 7,60 | 8,03 | 2,56% | 2.990,00 |
| 23.04.2026 | 7,43 | 8,13 | 7,25 | 7,83 | 3,30% | 92,00 |
| 22.04.2026 | 7,88 | 8,10 | 6,98 | 7,58 | -6,19% | 344,00 |