4,910€
-1,01%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 4,90 | 4,98 | 4,80 | 4,84 | -2,42% | 916,00 |
| 30.09.2025 | 4,98 | 5,05 | 4,78 | 4,96 | 1,22% | 1.454,00 |
| 29.09.2025 | 4,96 | 4,96 | 4,74 | 4,90 | 0,00% | 3.904,00 |
| 26.09.2025 | 4,80 | 5,00 | 4,80 | 4,90 | 0,82% | 2.495,00 |
| 25.09.2025 | 4,78 | 4,86 | 4,66 | 4,86 | 3,40% | 2.945,00 |
| 24.09.2025 | 4,30 | 4,70 | 4,24 | 4,70 | 9,30% | 6.207,00 |
| 23.09.2025 | 4,32 | 4,50 | 4,22 | 4,30 | 1,90% | 6.128,00 |
| 22.09.2025 | 4,18 | 4,30 | 4,16 | 4,22 | 1,93% | 7.776,00 |
| 19.09.2025 | 4,36 | 4,38 | 4,14 | 4,14 | -3,72% | 5.046,00 |
| 18.09.2025 | 4,34 | 4,34 | 4,24 | 4,30 | 1,42% | 6.047,00 |
| 17.09.2025 | 4,31 | 4,33 | 4,21 | 4,24 | -1,85% | - |
| 16.09.2025 | 4,32 | 4,36 | 4,32 | 4,32 | 0,00% | 1.408,00 |
| 15.09.2025 | 4,46 | 4,46 | 4,26 | 4,32 | -1,37% | 4.415,00 |
| 12.09.2025 | 4,36 | 4,48 | 4,36 | 4,38 | -1,13% | 2.783,00 |
| 11.09.2025 | 4,35 | 4,54 | 4,26 | 4,43 | -1,12% | 1.470,00 |
| 10.09.2025 | 4,43 | 4,48 | 4,43 | 4,48 | 1,13% | 1.012,00 |
| 09.09.2025 | 4,23 | 4,56 | 4,23 | 4,43 | 3,99% | 150,00 |
| 08.09.2025 | 4,37 | 4,54 | 4,26 | 4,26 | 0,47% | 34.781,00 |
| 05.09.2025 | 4,40 | 4,40 | 4,22 | 4,24 | -3,64% | 9.110,00 |
| 04.09.2025 | 4,08 | 4,46 | 3,98 | 4,40 | 10,55% | 14.639,00 |
| 03.09.2025 | 3,94 | 4,00 | 3,92 | 3,98 | 4,74% | 9.455,00 |
| 02.09.2025 | 3,80 | 3,90 | 3,80 | 3,80 | 1,60% | 3.002,00 |
| 01.09.2025 | 3,82 | 3,82 | 3,74 | 3,74 | -1,58% | 161,00 |
| 29.08.2025 | 4,16 | 4,16 | 3,80 | 3,80 | -11,63% | 2.412,00 |
| 28.08.2025 | 4,08 | 4,30 | 4,08 | 4,30 | 5,39% | 4.072,00 |
| 27.08.2025 | 4,06 | 4,18 | 4,06 | 4,08 | 2,51% | 629,00 |
| 26.08.2025 | 3,98 | 3,98 | 3,88 | 3,98 | -2,45% | 1.313,00 |
| 25.08.2025 | 3,86 | 4,12 | 3,82 | 4,08 | 5,70% | 17.231,00 |
| 22.08.2025 | 3,76 | 3,88 | 3,66 | 3,86 | 3,76% | 6.219,00 |
| 21.08.2025 | 3,52 | 3,72 | 3,52 | 3,72 | 5,68% | 5.974,00 |
| 20.08.2025 | 3,46 | 3,54 | 3,46 | 3,52 | 0,00% | 577,00 |
| 19.08.2025 | 3,66 | 3,66 | 3,48 | 3,52 | -4,35% | 9.154,00 |
| 18.08.2025 | 3,72 | 3,72 | 3,64 | 3,68 | 0,55% | 2.211,00 |
| 15.08.2025 | 3,68 | 3,68 | 3,60 | 3,66 | -1,08% | 5.247,00 |
| 14.08.2025 | 3,62 | 3,70 | 3,58 | 3,70 | 0,00% | 2.298,00 |
| 13.08.2025 | 3,60 | 3,74 | 3,60 | 3,70 | 0,54% | 699,00 |
| 12.08.2025 | 3,64 | 3,72 | 3,64 | 3,68 | -2,65% | 1.749,00 |
| 11.08.2025 | 3,82 | 3,82 | 3,68 | 3,78 | 1,07% | 8.676,00 |
| 08.08.2025 | 3,74 | 3,90 | 3,70 | 3,74 | 1,08% | 6.412,00 |
| 07.08.2025 | 3,78 | 3,78 | 3,70 | 3,70 | -0,54% | 457,00 |
| 06.08.2025 | 3,84 | 3,94 | 3,66 | 3,72 | -4,62% | 1.327,00 |
| 05.08.2025 | 3,94 | 4,10 | 3,84 | 3,90 | -2,50% | 5.417,00 |
| 04.08.2025 | 3,80 | 4,14 | 3,74 | 4,00 | 4,17% | 2.998,00 |
| 01.08.2025 | 3,70 | 3,84 | 3,56 | 3,84 | 0,00% | 3.278,00 |
| 31.07.2025 | 3,40 | 4,02 | 3,20 | 3,84 | 9,71% | 31.569,00 |
| 30.07.2025 | 3,68 | 3,80 | 3,50 | 3,50 | -2,78% | 10.297,00 |
| 29.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -3,23% | 22,00 |
| 28.07.2025 | 3,72 | 3,72 | 3,66 | 3,72 | 1,09% | 1.160,00 |
| 25.07.2025 | 3,70 | 3,76 | 3,66 | 3,68 | -3,66% | 6.182,00 |
| 24.07.2025 | 3,96 | 3,96 | 3,82 | 3,82 | -1,04% | 2.952,00 |
| 23.07.2025 | 3,78 | 3,90 | 3,76 | 3,86 | 6,63% | 6.797,00 |
| 22.07.2025 | 3,80 | 3,96 | 3,56 | 3,62 | -4,23% | 15.656,00 |
| 21.07.2025 | 4,00 | 4,00 | 3,70 | 3,78 | 2,16% | 30.886,00 |
| 18.07.2025 | 3,38 | 3,72 | 3,32 | 3,70 | 11,45% | 14.650,00 |
| 17.07.2025 | 3,32 | 3,44 | 3,30 | 3,32 | -0,60% | 11.112,00 |
| 16.07.2025 | 3,12 | 3,34 | 3,04 | 3,34 | 6,37% | 22.794,00 |
| 15.07.2025 | 3,16 | 3,24 | 3,12 | 3,14 | -1,26% | 12.814,00 |
| 14.07.2025 | 3,24 | 3,26 | 3,00 | 3,18 | -0,62% | 6.490,00 |
| 11.07.2025 | 3,12 | 3,28 | 3,12 | 3,20 | 1,27% | 5.880,00 |
| 10.07.2025 | 3,00 | 3,20 | 2,96 | 3,16 | 3,27% | 3.368,00 |
| 09.07.2025 | 2,92 | 3,08 | 2,78 | 3,06 | 4,79% | 11.096,00 |
| 08.07.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 3,55% | 1.342,00 |
| 07.07.2025 | 2,76 | 2,88 | 2,72 | 2,82 | 2,17% | 13.954,00 |
| 04.07.2025 | 2,78 | 2,78 | 2,72 | 2,76 | 0,73% | 2.438,00 |
| 03.07.2025 | 2,92 | 2,94 | 2,74 | 2,74 | -6,80% | 13.894,00 |
| 02.07.2025 | 2,74 | 2,98 | 2,64 | 2,94 | 8,09% | 29.327,00 |
| 01.07.2025 | 2,38 | 2,74 | 2,38 | 2,72 | 11,48% | 19.543,00 |
| 30.06.2025 | 2,40 | 2,44 | 2,32 | 2,44 | 3,39% | 97.992,00 |
| 27.06.2025 | 2,32 | 2,40 | 2,28 | 2,36 | 1,72% | 11.580,00 |
| 26.06.2025 | 2,36 | 2,42 | 2,24 | 2,32 | -1,69% | 20.109,00 |
| 25.06.2025 | 2,24 | 2,40 | 2,14 | 2,36 | 6,31% | 22.089,00 |
| 24.06.2025 | 2,20 | 2,26 | 2,04 | 2,22 | 8,82% | 40.733,00 |
| 23.06.2025 | 4,00 | 4,12 | 2,00 | 2,04 | -49,00% | 134.439,00 |
| 20.06.2025 | 4,34 | 4,40 | 3,90 | 4,00 | -8,26% | 13.376,00 |
| 19.06.2025 | 4,28 | 4,36 | 4,28 | 4,36 | 3,32% | 655,00 |
| 18.06.2025 | 4,12 | 4,44 | 4,12 | 4,22 | 6,57% | 8.600,00 |
| 17.06.2025 | 3,90 | 4,14 | 3,90 | 3,96 | -1,49% | 872,00 |
| 16.06.2025 | 3,76 | 4,02 | 3,76 | 4,02 | 5,51% | 939,00 |
| 13.06.2025 | 3,68 | 3,92 | 3,66 | 3,81 | -6,62% | - |
| 12.06.2025 | 4,08 | 4,08 | 4,08 | 4,08 | -0,49% | 150,00 |
| 11.06.2025 | 4,14 | 4,20 | 4,10 | 4,10 | -4,21% | 768,00 |
| 10.06.2025 | 4,04 | 4,28 | 4,04 | 4,28 | 4,39% | 5.737,00 |
| 09.06.2025 | 4,26 | 4,50 | 4,10 | 4,10 | -3,30% | 3.167,00 |
| 06.06.2025 | 3,98 | 4,24 | 3,98 | 4,24 | 4,43% | 3.840,00 |
| 05.06.2025 | 4,02 | 4,06 | 4,02 | 4,06 | 2,53% | 180,00 |
| 04.06.2025 | 4,00 | 4,04 | 3,96 | 3,96 | -3,88% | 4.442,00 |
| 03.06.2025 | 3,88 | 4,12 | 3,86 | 4,12 | 8,42% | 8.120,00 |
| 02.06.2025 | 3,60 | 3,90 | 3,60 | 3,80 | 3,54% | 6.242,00 |
| 30.05.2025 | 3,66 | 3,72 | 3,49 | 3,67 | -0,81% | - |
| 29.05.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -2,63% | 1.048,00 |
| 28.05.2025 | 3,80 | 3,82 | 3,80 | 3,80 | 0,53% | 2.942,00 |
| 27.05.2025 | 3,84 | 3,94 | 3,70 | 3,78 | -1,05% | 1.731,00 |
| 26.05.2025 | 3,82 | 3,82 | 3,82 | 3,82 | -1,04% | 1,00 |
| 23.05.2025 | 3,66 | 3,86 | 3,46 | 3,86 | 3,21% | 3.215,00 |
| 22.05.2025 | 3,88 | 3,88 | 3,74 | 3,74 | -1,58% | 3.353,00 |
| 21.05.2025 | 4,08 | 4,08 | 3,80 | 3,80 | -10,80% | 729,00 |
| 20.05.2025 | 3,88 | 4,48 | 3,88 | 4,26 | 13,30% | 20.430,00 |
| 19.05.2025 | 3,48 | 3,76 | 3,46 | 3,76 | 6,21% | 3.909,00 |
| 16.05.2025 | 3,56 | 3,62 | 3,54 | 3,54 | 4,12% | 4.530,00 |
| 15.05.2025 | 3,46 | 3,48 | 3,40 | 3,40 | -2,30% | 467,00 |