10,650€
0,95%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,45 | 10,70 | 10,45 | 10,70 | 1,42% | - |
| 20.10.2026 | 9,90 | 10,75 | 9,83 | 10,55 | 8,76% | - |
| 19.10.2026 | 9,68 | 9,93 | 9,68 | 9,70 | -6,73% | 75,00 |
| 16.10.2026 | 10,35 | 10,45 | 10,30 | 10,40 | 3,74% | - |
| 15.10.2026 | 9,98 | 10,20 | 9,98 | 10,03 | 0,75% | 52,00 |
| 14.10.2026 | 10,05 | 10,05 | 9,93 | 9,95 | -5,24% | - |
| 13.10.2026 | 10,45 | 10,50 | 10,35 | 10,50 | -2,78% | - |
| 12.10.2026 | 10,75 | 10,85 | 10,75 | 10,80 | 4,35% | - |
| 09.10.2026 | 10,30 | 10,35 | 10,30 | 10,35 | 2,99% | - |
| 08.10.2026 | 10,55 | 10,65 | 9,98 | 10,05 | -2,90% | - |
| 07.10.2026 | 10,30 | 10,35 | 10,30 | 10,35 | 0,00% | - |
| 06.10.2026 | 10,45 | 10,45 | 10,30 | 10,35 | -1,90% | - |
| 05.10.2026 | 10,55 | 10,55 | 10,50 | 10,55 | -2,31% | - |
| 02.10.2026 | 10,80 | 10,90 | 10,65 | 10,80 | -2,70% | 400,00 |
| 01.10.2026 | 10,95 | 11,15 | 10,95 | 11,10 | -3,90% | - |
| 30.09.2026 | 11,55 | 11,60 | 11,50 | 11,55 | 0,00% | - |
| 29.09.2026 | 11,65 | 11,75 | 11,55 | 11,55 | 1,32% | - |
| 28.09.2026 | 11,45 | 11,50 | 11,40 | 11,40 | -0,87% | - |
| 25.09.2026 | 11,45 | 11,75 | 11,45 | 11,50 | -0,43% | 1.000,00 |
| 24.09.2026 | 12,25 | 12,25 | 11,45 | 11,55 | -10,47% | 290,00 |
| 23.09.2026 | 13,05 | 13,05 | 12,90 | 12,90 | -1,90% | - |
| 22.09.2026 | 13,00 | 13,40 | 12,95 | 13,15 | -0,75% | 33,00 |
| 21.09.2026 | 13,25 | 13,35 | 13,25 | 13,25 | 1,15% | - |
| 18.09.2026 | 13,15 | 13,20 | 13,00 | 13,10 | 0,77% | - |
| 17.09.2026 | 12,05 | 13,40 | 12,05 | 13,00 | 8,79% | 544,00 |
| 16.09.2026 | 11,95 | 12,05 | 11,95 | 11,95 | -5,53% | - |
| 15.09.2026 | 12,65 | 12,85 | 12,60 | 12,65 | 1,61% | - |
| 14.09.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 1,22% | - |
| 11.09.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 0,82% | - |
| 10.09.2026 | 13,40 | 13,40 | 12,05 | 12,20 | -6,87% | 350,00 |
| 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% | - |