10,200€
0,99%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | 300,00 |
| 30.07.2026 | 9,65 | 10,10 | 9,40 | 10,10 | 6,32% | 1.431,00 |
| 29.07.2026 | 9,55 | 9,70 | 9,30 | 9,50 | 0,53% | 2.768,00 |
| 28.07.2026 | 10,00 | 10,00 | 9,30 | 9,45 | -5,03% | 8.129,00 |
| 27.07.2026 | 10,10 | 10,20 | 9,90 | 9,95 | -0,50% | 5.738,00 |
| 24.07.2026 | 10,40 | 10,40 | 9,55 | 10,00 | -2,91% | 8.160,00 |
| 23.07.2026 | 10,50 | 10,50 | 10,30 | 10,30 | -0,96% | 1.320,00 |
| 22.07.2026 | 10,80 | 11,10 | 10,30 | 10,40 | -1,89% | 4.052,00 |
| 21.07.2026 | 10,40 | 10,60 | 10,20 | 10,60 | 3,92% | 4.639,00 |
| 20.07.2026 | 11,00 | 11,20 | 10,20 | 10,20 | -7,27% | 8.049,00 |
| 17.07.2026 | 11,00 | 11,40 | 10,60 | 11,00 | 1,85% | 5.307,00 |
| 16.07.2026 | 12,10 | 13,00 | 10,70 | 10,80 | -5,26% | 32.052,00 |
| 15.07.2026 | 11,80 | 11,90 | 11,20 | 11,40 | -2,56% | 732,00 |
| 14.07.2026 | 11,80 | 11,80 | 11,40 | 11,70 | 0,00% | 11.684,00 |
| 13.07.2026 | 12,10 | 12,10 | 11,30 | 11,70 | -2,50% | 4.420,00 |
| 10.07.2026 | 11,70 | 12,40 | 11,40 | 12,00 | -0,83% | 4.290,00 |
| 09.07.2026 | 12,40 | 12,40 | 12,00 | 12,10 | 1,68% | 3.020,00 |
| 08.07.2026 | 11,50 | 12,00 | 11,30 | 11,90 | 3,48% | 11.198,00 |
| 07.07.2026 | 11,30 | 12,30 | 9,00 | 11,50 | 1,77% | 69.237,00 |
| 06.07.2026 | 12,60 | 12,60 | 11,30 | 11,30 | -8,13% | 3.770,00 |
| 03.07.2026 | 12,30 | 12,80 | 12,30 | 12,30 | 2,50% | 8.926,00 |
| 02.07.2026 | 11,60 | 12,00 | 11,20 | 12,00 | 3,45% | 10.839,00 |
| 01.07.2026 | 12,50 | 12,60 | 11,60 | 11,60 | -7,20% | 7.239,00 |
| 30.06.2026 | 13,40 | 13,50 | 12,50 | 12,50 | -5,30% | 3.678,00 |
| 29.06.2026 | 12,90 | 13,40 | 12,50 | 13,20 | 3,12% | 14.870,00 |
| 26.06.2026 | 11,80 | 13,10 | 11,80 | 12,80 | 8,47% | 10.506,00 |
| 25.06.2026 | 11,20 | 12,00 | 11,10 | 11,80 | 9,26% | 8.815,00 |
| 24.06.2026 | 11,20 | 11,80 | 10,80 | 10,80 | -3,57% | 11.035,00 |
| 23.06.2026 | 10,70 | 11,20 | 10,60 | 11,20 | 0,00% | 6.868,00 |
| 22.06.2026 | 11,10 | 11,40 | 10,90 | 11,20 | -1,75% | 4.756,00 |
| 19.06.2026 | 11,10 | 11,50 | 11,10 | 11,40 | 4,59% | 3.728,00 |
| 18.06.2026 | 10,50 | 10,90 | 10,50 | 10,90 | 3,81% | 3.590,00 |
| 17.06.2026 | 10,00 | 10,60 | 9,75 | 10,50 | 5,00% | 3.517,00 |
| 16.06.2026 | 10,30 | 10,40 | 9,70 | 10,00 | -1,96% | 9.504,00 |
| 15.06.2026 | 10,80 | 11,10 | 10,10 | 10,20 | -3,77% | 14.423,00 |
| 12.06.2026 | 9,95 | 10,60 | 9,90 | 10,60 | 7,61% | 23.109,00 |
| 11.06.2026 | 9,85 | 10,10 | 9,55 | 9,85 | 2,60% | 17.419,00 |
| 10.06.2026 | 9,65 | 10,10 | 9,40 | 9,60 | -2,54% | 5.850,00 |
| 09.06.2026 | 10,10 | 10,40 | 9,40 | 9,85 | -3,43% | 13.229,00 |
| 08.06.2026 | 10,70 | 11,10 | 10,00 | 10,20 | -1,92% | 14.800,00 |
| 05.06.2026 | 11,00 | 11,30 | 10,20 | 10,40 | -7,96% | 10.241,00 |
| 04.06.2026 | 10,80 | 11,90 | 10,50 | 11,30 | 1,80% | 7.767,00 |
| 03.06.2026 | 11,80 | 11,80 | 10,80 | 11,10 | -3,48% | 9.776,00 |
| 02.06.2026 | 12,30 | 12,40 | 11,50 | 11,50 | -4,96% | 10.513,00 |
| 01.06.2026 | 11,50 | 12,70 | 11,20 | 12,10 | 9,01% | 33.118,00 |
| 29.05.2026 | 10,40 | 11,20 | 10,20 | 11,10 | 6,73% | 10.024,00 |
| 28.05.2026 | 10,40 | 10,50 | 9,75 | 10,40 | 4,00% | 8.956,00 |
| 27.05.2026 | 10,70 | 10,70 | 9,95 | 10,00 | -5,66% | 4.299,00 |
| 26.05.2026 | 10,80 | 11,00 | 10,30 | 10,60 | 0,95% | 11.442,00 |
| 25.05.2026 | 10,40 | 11,20 | 10,40 | 10,50 | 3,96% | 18.459,00 |
| 22.05.2026 | 10,20 | 10,70 | 10,00 | 10,10 | 1,00% | 13.107,00 |
| 21.05.2026 | 9,45 | 10,30 | 9,35 | 10,00 | 6,38% | 16.960,00 |
| 20.05.2026 | 8,80 | 9,40 | 8,70 | 9,40 | 8,67% | 4.831,00 |
| 19.05.2026 | 9,30 | 9,45 | 8,55 | 8,65 | -4,95% | 16.494,00 |
| 18.05.2026 | 9,50 | 11,80 | 8,90 | 9,10 | -0,55% | 98.620,00 |
| 15.05.2026 | 9,20 | 9,20 | 8,50 | 9,15 | -3,17% | 16.106,00 |
| 14.05.2026 | 9,40 | 9,70 | 9,30 | 9,45 | 2,16% | 5.686,00 |
| 13.05.2026 | 8,20 | 9,25 | 8,20 | 9,25 | 15,63% | 13.264,00 |
| 12.05.2026 | 8,30 | 8,30 | 7,95 | 8,00 | -2,44% | 2.132,00 |
| 11.05.2026 | 8,65 | 8,70 | 8,15 | 8,20 | -1,80% | 10.550,00 |
| 08.05.2026 | 7,90 | 8,35 | 7,90 | 8,35 | 5,03% | 2.628,00 |
| 07.05.2026 | 8,40 | 8,40 | 7,90 | 7,95 | -4,79% | 4.743,00 |
| 06.05.2026 | 8,10 | 8,35 | 7,85 | 8,35 | 6,37% | 3.582,00 |
| 05.05.2026 | 8,30 | 8,30 | 7,85 | 7,85 | -4,85% | 1.600,00 |
| 04.05.2026 | 7,80 | 8,25 | 7,75 | 8,25 | 7,84% | 11.342,00 |
| 30.04.2026 | 7,25 | 7,90 | 7,20 | 7,65 | 7,75% | 34.130,00 |
| 29.04.2026 | 7,40 | 7,50 | 7,10 | 7,10 | -3,40% | 8.592,00 |
| 28.04.2026 | 7,50 | 7,80 | 7,10 | 7,35 | -3,92% | 2.688,00 |
| 27.04.2026 | 8,60 | 8,80 | 7,60 | 7,65 | -6,71% | 6.522,00 |
| 24.04.2026 | 7,80 | 8,50 | 7,45 | 8,20 | 1,86% | 17.314,00 |
| 23.04.2026 | 7,30 | 8,05 | 7,25 | 8,05 | 8,78% | 11.662,00 |
| 22.04.2026 | 7,95 | 8,10 | 6,95 | 7,40 | -5,73% | 24.425,00 |
| 21.04.2026 | 8,00 | 8,95 | 7,75 | 7,85 | -1,88% | 34.722,00 |
| 20.04.2026 | 6,60 | 8,50 | 6,60 | 8,00 | 40,35% | 172.294,00 |
| 17.04.2026 | 5,65 | 5,75 | 5,65 | 5,70 | 2,70% | 2.266,00 |
| 16.04.2026 | 4,98 | 5,55 | 4,98 | 5,55 | 11,00% | 7.041,00 |
| 15.04.2026 | 4,98 | 5,00 | 4,90 | 5,00 | 0,00% | 17,00 |
| 14.04.2026 | 4,98 | 5,05 | 4,94 | 5,00 | 1,63% | 5.389,00 |
| 13.04.2026 | 4,64 | 4,98 | 4,64 | 4,92 | 3,80% | 1.780,00 |
| 10.04.2026 | 4,76 | 4,84 | 4,74 | 4,74 | -1,66% | 3.000,00 |
| 09.04.2026 | 4,84 | 4,84 | 4,82 | 4,82 | -2,03% | 213,00 |
| 08.04.2026 | 5,05 | 5,05 | 4,84 | 4,92 | 3,36% | 1.085,00 |
| 07.04.2026 | 4,92 | 5,20 | 4,76 | 4,76 | -4,80% | 5.415,00 |
| 02.04.2026 | 4,88 | 5,00 | 4,80 | 5,00 | 2,46% | 3.561,00 |
| 01.04.2026 | 4,88 | 4,94 | 4,86 | 4,88 | 2,95% | 2.921,00 |
| 31.03.2026 | 4,52 | 4,84 | 4,52 | 4,74 | 4,41% | 3.734,00 |
| 30.03.2026 | 4,62 | 4,76 | 4,48 | 4,54 | -2,99% | 11.747,00 |
| 27.03.2026 | 4,92 | 4,92 | 4,68 | 4,68 | -4,49% | 2.387,00 |
| 26.03.2026 | 4,96 | 5,00 | 4,84 | 4,90 | 1,66% | 1.746,00 |
| 25.03.2026 | 4,54 | 4,82 | 4,54 | 4,82 | 7,59% | 1.535,00 |
| 24.03.2026 | 4,70 | 4,72 | 4,32 | 4,48 | -3,45% | 17.725,00 |
| 23.03.2026 | 4,70 | 4,78 | 4,60 | 4,64 | -1,69% | 9.707,00 |
| 20.03.2026 | 5,00 | 5,00 | 4,72 | 4,72 | -5,22% | 5.170,00 |
| 19.03.2026 | 5,20 | 5,20 | 4,84 | 4,98 | -5,14% | 37.033,00 |
| 18.03.2026 | 5,35 | 5,40 | 5,20 | 5,25 | -1,87% | 10.754,00 |
| 17.03.2026 | 5,50 | 5,50 | 5,30 | 5,35 | -3,60% | 9.186,00 |
| 16.03.2026 | 5,60 | 5,80 | 5,45 | 5,55 | -0,89% | 9.038,00 |
| 13.03.2026 | 5,85 | 5,85 | 5,60 | 5,60 | -1,75% | 4.910,00 |
| 12.03.2026 | 5,95 | 6,25 | 5,70 | 5,70 | -5,79% | 2.013,00 |
| 11.03.2026 | 6,50 | 6,60 | 6,05 | 6,05 | -5,47% | 4.341,00 |