10,900€
-0,91%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 6,05 | 6,40 | 5,95 | 6,40 | 7,56% | 4.234,00 |
| 09.03.2026 | 5,75 | 5,95 | 5,65 | 5,95 | 4,39% | 8.019,00 |
| 06.03.2026 | 5,95 | 5,95 | 5,65 | 5,70 | -3,39% | 11.758,00 |
| 05.03.2026 | 6,05 | 6,15 | 5,90 | 5,90 | -3,28% | 5.006,00 |
| 04.03.2026 | 6,05 | 6,10 | 6,05 | 6,10 | 0,83% | 5.945,00 |
| 03.03.2026 | 6,00 | 6,10 | 5,80 | 6,05 | 0,00% | 8.047,00 |
| 02.03.2026 | 6,00 | 6,15 | 5,70 | 6,05 | 3,42% | 26.616,00 |
| 27.02.2026 | 6,15 | 6,15 | 5,75 | 5,85 | -4,88% | 8.225,00 |
| 26.02.2026 | 6,35 | 6,35 | 5,95 | 6,15 | -6,11% | 5.817,00 |
| 25.02.2026 | 6,80 | 6,90 | 6,45 | 6,55 | -2,24% | 5.367,00 |
| 24.02.2026 | 6,70 | 6,75 | 6,60 | 6,70 | 1,52% | 4.495,00 |
| 23.02.2026 | 6,95 | 7,20 | 6,35 | 6,60 | -4,35% | 9.837,00 |
| 20.02.2026 | 7,15 | 7,15 | 6,85 | 6,90 | -0,72% | 4.286,00 |
| 19.02.2026 | 7,45 | 7,80 | 6,75 | 6,95 | -4,14% | 21.219,00 |
| 18.02.2026 | 5,95 | 7,50 | 5,95 | 7,25 | 11,54% | 11.706,00 |
| 17.02.2026 | 6,15 | 7,25 | 4,72 | 6,50 | 1,56% | 79.909,00 |
| 16.02.2026 | 5,00 | 7,25 | 4,92 | 6,40 | 30,61% | 15.539,00 |
| 13.02.2026 | 4,88 | 5,20 | 4,88 | 4,90 | -2,00% | 6.560,00 |
| 12.02.2026 | 5,35 | 5,50 | 5,00 | 5,00 | -6,54% | 4.688,00 |
| 11.02.2026 | 5,35 | 5,35 | 5,25 | 5,35 | -0,93% | 880,00 |
| 10.02.2026 | 5,50 | 5,50 | 5,40 | 5,40 | -3,57% | 125,00 |
| 09.02.2026 | 5,30 | 5,60 | 5,10 | 5,60 | 12,90% | 17.015,00 |
| 06.02.2026 | 4,86 | 5,05 | 4,78 | 4,96 | 2,90% | 5.515,00 |
| 05.02.2026 | 5,45 | 5,45 | 4,82 | 4,82 | -9,91% | 6.388,00 |
| 04.02.2026 | 5,55 | 5,55 | 5,20 | 5,35 | -2,73% | 10.422,00 |
| 03.02.2026 | 5,70 | 5,80 | 5,50 | 5,50 | -2,65% | 10.271,00 |
| 02.02.2026 | 5,55 | 5,70 | 5,40 | 5,65 | 1,80% | 6.467,00 |
| 30.01.2026 | 5,60 | 5,70 | 5,55 | 5,55 | -4,31% | 1.204,00 |
| 29.01.2026 | 5,70 | 5,80 | 5,50 | 5,80 | 1,75% | 1.734,00 |
| 28.01.2026 | 5,80 | 5,90 | 5,55 | 5,70 | -1,72% | 4.482,00 |
| 27.01.2026 | 5,85 | 5,90 | 5,80 | 5,80 | -0,85% | 5.051,00 |