10,600€
7,07%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,95 | 10,70 | 9,95 | 10,70 | 7,54% | 175,00 |
| 19.10.2026 | 9,75 | 9,95 | 9,70 | 9,95 | 2,58% | 11.025,00 |
| 16.10.2026 | 10,30 | 10,70 | 9,70 | 9,70 | -5,83% | 1.879,00 |
| 15.10.2026 | 10,10 | 10,30 | 10,00 | 10,30 | 0,98% | 3.497,00 |
| 14.10.2026 | 10,00 | 10,20 | 9,85 | 10,20 | 2,00% | 4.563,00 |
| 13.10.2026 | 10,40 | 10,50 | 10,00 | 10,00 | -4,76% | 3.571,00 |
| 12.10.2026 | 10,70 | 10,90 | 10,50 | 10,50 | -1,87% | 2.725,00 |
| 09.10.2026 | 10,20 | 10,70 | 10,20 | 10,70 | 4,90% | 945,00 |
| 08.10.2026 | 10,50 | 10,50 | 10,00 | 10,20 | -2,86% | 5.500,00 |
| 07.10.2026 | 10,20 | 10,60 | 10,20 | 10,50 | 1,94% | 942,00 |
| 06.10.2026 | 10,40 | 10,50 | 10,00 | 10,30 | -0,96% | 2.472,00 |
| 05.10.2026 | 10,40 | 10,80 | 10,00 | 10,40 | -1,89% | 3.904,00 |
| 02.10.2026 | 10,80 | 10,80 | 10,30 | 10,60 | -0,93% | 5.747,00 |
| 01.10.2026 | 11,20 | 11,20 | 10,50 | 10,70 | -3,60% | 3.847,00 |
| 30.09.2026 | 11,70 | 11,70 | 11,00 | 11,10 | -3,48% | 2.347,00 |
| 29.09.2026 | 11,70 | 11,80 | 11,50 | 11,50 | -0,86% | 680,00 |
| 28.09.2026 | 11,30 | 11,60 | 11,30 | 11,60 | 0,00% | 1.261,00 |
| 25.09.2026 | 11,60 | 11,80 | 11,60 | 11,60 | 0,87% | 1.106,00 |
| 24.09.2026 | 12,00 | 12,30 | 11,50 | 11,50 | -5,74% | 8.443,00 |
| 23.09.2026 | 13,10 | 13,10 | 12,10 | 12,20 | -6,15% | 2.294,00 |
| 22.09.2026 | 13,30 | 13,30 | 13,00 | 13,00 | -1,52% | 3.042,00 |
| 21.09.2026 | 13,40 | 13,50 | 13,00 | 13,20 | 0,00% | 2.895,00 |
| 18.09.2026 | 13,20 | 13,30 | 13,00 | 13,20 | 1,54% | 2.294,00 |
| 17.09.2026 | 12,30 | 13,40 | 12,10 | 13,00 | 8,33% | 7.237,00 |
| 16.09.2026 | 11,90 | 12,20 | 11,90 | 12,00 | 0,84% | 1.666,00 |
| 15.09.2026 | 12,80 | 12,80 | 11,80 | 11,90 | -5,56% | 4.987,00 |
| 14.09.2026 | 12,20 | 12,90 | 12,20 | 12,60 | 1,61% | 929,00 |
| 11.09.2026 | 12,20 | 12,60 | 12,20 | 12,40 | 2,48% | 2.126,00 |
| 10.09.2026 | 13,40 | 13,40 | 12,00 | 12,10 | -5,47% | 7.736,00 |
| 09.09.2026 | 12,40 | 13,60 | 12,20 | 12,80 | 4,07% | 15.962,00 |
| 08.09.2026 | 11,60 | 12,40 | 11,30 | 12,30 | 6,03% | 3.803,00 |
| 07.09.2026 | 11,40 | 11,80 | 11,30 | 11,60 | 3,57% | 3.535,00 |
| 04.09.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -0,88% | 1.495,00 |
| 03.09.2026 | 11,50 | 11,50 | 10,90 | 11,30 | -1,74% | 1.379,00 |
| 02.09.2026 | 11,30 | 11,60 | 11,30 | 11,50 | 0,88% | 2.089,00 |
| 01.09.2026 | 11,90 | 11,90 | 11,40 | 11,40 | -1,72% | 766,00 |
| 31.08.2026 | 12,00 | 12,00 | 11,60 | 11,60 | -3,33% | 4.863,00 |
| 28.08.2026 | 12,30 | 12,80 | 12,00 | 12,00 | -4,76% | 3.968,00 |
| 27.08.2026 | 12,50 | 12,80 | 12,50 | 12,60 | 0,00% | 1.460,00 |
| 26.08.2026 | 12,60 | 12,80 | 12,50 | 12,60 | -0,79% | 15.235,00 |
| 25.08.2026 | 12,00 | 12,80 | 12,00 | 12,70 | 4,10% | 2.219,00 |
| 24.08.2026 | 11,30 | 12,20 | 11,30 | 12,20 | 6,09% | 8.835,00 |
| 21.08.2026 | 11,70 | 12,00 | 11,50 | 11,50 | -3,36% | 2.008,00 |
| 20.08.2026 | 12,10 | 12,20 | 11,80 | 11,90 | -0,83% | 4.574,00 |
| 19.08.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 0,84% | 144,00 |
| 18.08.2026 | 11,60 | 12,00 | 11,40 | 11,90 | 0,85% | 1.616,00 |
| 17.08.2026 | 11,80 | 11,90 | 11,50 | 11,80 | 2,61% | 1.230,00 |
| 14.08.2026 | 11,70 | 11,70 | 11,30 | 11,50 | -2,54% | 563,00 |
| 13.08.2026 | 12,50 | 12,50 | 11,70 | 11,80 | -4,07% | 1.339,00 |
| 12.08.2026 | 11,70 | 12,30 | 11,50 | 12,30 | 6,03% | 2.733,00 |
| 11.08.2026 | 11,50 | 11,70 | 11,50 | 11,60 | 0,87% | 1.152,00 |
| 10.08.2026 | 11,60 | 11,70 | 11,40 | 11,50 | -1,71% | 782,00 |
| 07.08.2026 | 11,90 | 12,10 | 11,50 | 11,70 | 0,00% | 16.760,00 |
| 06.08.2026 | 11,70 | 11,80 | 11,40 | 11,70 | 0,86% | 2.320,00 |
| 05.08.2026 | 10,20 | 11,60 | 9,80 | 11,60 | 13,73% | 8.959,00 |
| 04.08.2026 | 9,80 | 10,20 | 9,70 | 10,20 | 3,03% | 1.893,00 |
| 03.08.2026 | 9,85 | 10,10 | 9,75 | 9,90 | 0,00% | 1.851,00 |
| 31.07.2026 | 10,20 | 10,40 | 9,80 | 9,90 | -1,98% | 4.270,00 |
| 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 |