0,780$
-70,11%
Echtzeit-Aktienkurs Mind Medicine (MindMed) Inc.
Bid:
Ask:
Aktienkurse zur Mind Medicine (MindMed) Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 7,02 | 7,29 | 6,90 | 7,16 | 1,99% | 1.184.429,00 |
| 12.12.2024 | 7,30 | 7,43 | 6,89 | 7,02 | -3,97% | 1.282.712,00 |
| 11.12.2024 | 7,26 | 7,41 | 7,15 | 7,31 | 2,24% | 774.450,00 |
| 10.12.2024 | 7,26 | 7,36 | 7,06 | 7,15 | -1,85% | 956.036,00 |
| 09.12.2024 | 7,44 | 7,65 | 7,28 | 7,29 | -2,08% | 654.804,00 |
| 06.12.2024 | 7,30 | 7,61 | 7,28 | 7,44 | 4,64% | 1.235.087,00 |
| 05.12.2024 | 7,63 | 7,65 | 7,00 | 7,11 | -4,95% | 1.023.878,00 |
| 04.12.2024 | 7,62 | 7,69 | 7,31 | 7,48 | -0,07% | 888.875,00 |
| 03.12.2024 | 8,10 | 8,29 | 7,26 | 7,49 | -7,99% | 1.339.111,00 |
| 02.12.2024 | 8,28 | 8,56 | 8,12 | 8,14 | -0,43% | 1.141.537,00 |
| 29.11.2024 | 8,30 | 8,42 | 7,92 | 8,17 | -1,09% | 656.304,00 |
| 27.11.2024 | 8,16 | 8,39 | 7,94 | 8,26 | 1,85% | 1.091.920,00 |
| 26.11.2024 | 7,98 | 8,54 | 7,76 | 8,11 | 6,57% | 1.916.924,00 |
| 25.11.2024 | 7,75 | 8,06 | 7,40 | 7,61 | 0,66% | 1.324.635,00 |
| 22.11.2024 | 7,17 | 7,66 | 7,05 | 7,56 | 0,53% | 1.017.391,00 |
| 20.11.2024 | 7,20 | 7,69 | 7,03 | 7,52 | 4,44% | 965.807,00 |
| 19.11.2024 | 6,79 | 7,38 | 6,70 | 7,20 | 5,26% | 1.556.839,00 |
| 18.11.2024 | 7,84 | 7,85 | 6,80 | 6,84 | -11,86% | 3.172.829,00 |
| 15.11.2024 | 9,00 | 9,85 | 7,73 | 7,76 | -7,51% | 5.466.793,00 |
| 14.11.2024 | 8,44 | 8,55 | 7,94 | 8,39 | -0,06% | 2.236.628,00 |
| 13.11.2024 | 8,30 | 8,75 | 8,20 | 8,40 | 2,50% | 1.419.850,00 |
| 12.11.2024 | 8,62 | 8,76 | 8,00 | 8,19 | -8,70% | 2.436.410,00 |
| 11.11.2024 | 8,97 | 9,45 | 8,89 | 8,97 | 5,65% | 2.863.874,00 |
| 08.11.2024 | 7,69 | 9,15 | 7,65 | 8,49 | 12,90% | 4.653.107,00 |
| 07.11.2024 | 6,93 | 8,04 | 6,93 | 7,52 | 11,41% | 3.495.153,00 |
| 06.11.2024 | 6,39 | 7,09 | 6,30 | 6,75 | 9,76% | 2.432.559,00 |
| 05.11.2024 | 6,00 | 6,16 | 5,95 | 6,15 | 1,49% | 564.426,00 |
| 04.11.2024 | 6,10 | 6,18 | 5,87 | 6,06 | -1,30% | 591.347,00 |
| 01.11.2024 | 6,27 | 6,43 | 6,08 | 6,14 | -2,54% | 687.023,00 |
| 31.10.2024 | 6,31 | 6,40 | 6,06 | 6,30 | -0,63% | 802.155,00 |
| 30.10.2024 | 6,37 | 6,63 | 6,33 | 6,34 | -1,71% | 404.300,00 |
| 29.10.2024 | 6,62 | 6,64 | 6,31 | 6,45 | -3,01% | 509.468,00 |
| 28.10.2024 | 5,98 | 6,66 | 5,98 | 6,65 | 9,92% | 1.125.079,00 |
| 25.10.2024 | 6,15 | 6,24 | 6,02 | 6,05 | -0,98% | 363.432,00 |
| 24.10.2024 | 6,29 | 6,32 | 6,05 | 6,11 | -1,77% | 297.692,00 |
| 23.10.2024 | 6,21 | 6,39 | 6,06 | 6,22 | -1,43% | 349.423,00 |
| 22.10.2024 | 6,46 | 6,49 | 6,15 | 6,31 | -2,62% | 533.862,00 |
| 21.10.2024 | 6,61 | 6,62 | 6,37 | 6,48 | -1,97% | 622.075,00 |
| 18.10.2024 | 6,45 | 6,77 | 6,35 | 6,61 | 2,96% | 656.753,00 |
| 17.10.2024 | 6,49 | 6,58 | 6,31 | 6,42 | -1,08% | 671.548,00 |
| 16.10.2024 | 5,98 | 6,56 | 5,94 | 6,49 | 9,72% | 1.451.976,00 |
| 15.10.2024 | 5,78 | 6,01 | 5,64 | 5,92 | 1,81% | 1.051.271,00 |
| 14.10.2024 | 5,56 | 5,86 | 5,47 | 5,81 | 7,39% | 885.981,00 |
| 11.10.2024 | 5,16 | 5,44 | 5,03 | 5,41 | 4,64% | 605.090,00 |
| 10.10.2024 | 5,25 | 5,26 | 5,08 | 5,17 | -1,52% | 536.297,00 |
| 09.10.2024 | 5,26 | 5,32 | 5,15 | 5,25 | -0,57% | 409.730,00 |
| 08.10.2024 | 5,25 | 5,41 | 5,20 | 5,28 | 0,57% | 408.136,00 |
| 07.10.2024 | 5,54 | 5,56 | 5,20 | 5,25 | -5,75% | 668.401,00 |
| 04.10.2024 | 5,50 | 5,63 | 5,42 | 5,57 | 1,92% | 410.927,00 |
| 03.10.2024 | 5,51 | 5,55 | 5,35 | 5,47 | -1,53% | 556.286,00 |
| 02.10.2024 | 5,63 | 5,63 | 5,51 | 5,55 | -1,42% | 320.641,00 |
| 01.10.2024 | 5,69 | 5,70 | 5,48 | 5,63 | -1,05% | 609.539,00 |
| 30.09.2024 | 5,82 | 5,94 | 5,56 | 5,69 | -2,74% | 656.263,00 |
| 27.09.2024 | 5,96 | 5,96 | 5,83 | 5,85 | -0,68% | 434.169,00 |
| 26.09.2024 | 6,05 | 6,05 | 5,83 | 5,89 | -1,17% | 729.198,00 |
| 25.09.2024 | 6,07 | 6,10 | 5,92 | 5,96 | -1,65% | 588.821,00 |
| 24.09.2024 | 5,91 | 6,11 | 5,81 | 6,06 | 3,24% | 729.811,00 |
| 23.09.2024 | 5,98 | 6,00 | 5,83 | 5,87 | -1,68% | 851.601,00 |
| 20.09.2024 | 6,29 | 6,31 | 5,96 | 5,97 | -5,39% | 1.886.641,00 |
| 19.09.2024 | 6,28 | 6,48 | 6,09 | 6,31 | 3,78% | 645.175,00 |
| 18.09.2024 | 6,05 | 6,34 | 6,00 | 6,08 | 0,33% | 638.317,00 |
| 17.09.2024 | 6,43 | 6,48 | 5,93 | 6,06 | -4,72% | 770.343,00 |
| 16.09.2024 | 6,44 | 6,51 | 6,14 | 6,36 | -1,40% | 659.321,00 |
| 13.09.2024 | 6,25 | 6,61 | 6,09 | 6,45 | 4,37% | 961.529,00 |
| 12.09.2024 | 6,03 | 6,29 | 5,96 | 6,18 | 3,17% | 771.002,00 |
| 11.09.2024 | 5,84 | 6,00 | 5,80 | 5,99 | 2,57% | 373.788,00 |
| 10.09.2024 | 6,03 | 6,04 | 5,69 | 5,84 | -2,83% | 619.387,00 |
| 09.09.2024 | 5,94 | 6,16 | 5,86 | 6,01 | 1,09% | 556.304,00 |
| 06.09.2024 | 6,14 | 6,23 | 5,87 | 5,95 | -3,10% | 472.698,00 |
| 05.09.2024 | 6,20 | 6,29 | 5,97 | 6,14 | -0,08% | 876.049,00 |
| 04.09.2024 | 5,80 | 6,27 | 5,70 | 6,14 | 5,86% | 879.707,00 |
| 03.09.2024 | 5,98 | 6,09 | 5,62 | 5,80 | -4,29% | 1.446.947,00 |
| 30.08.2024 | 6,05 | 6,11 | 5,92 | 6,06 | 0,83% | 761.945,00 |
| 29.08.2024 | 5,99 | 6,29 | 5,95 | 6,01 | 2,47% | 1.046.984,00 |
| 28.08.2024 | 6,17 | 6,21 | 5,74 | 5,87 | -5,86% | 934.843,00 |
| 27.08.2024 | 6,12 | 6,25 | 5,86 | 6,23 | 1,80% | 756.568,00 |
| 26.08.2024 | 6,04 | 6,18 | 5,93 | 6,12 | 1,66% | 821.454,00 |
| 23.08.2024 | 6,00 | 6,22 | 5,92 | 6,02 | 0,75% | 771.405,00 |
| 22.08.2024 | 6,40 | 6,52 | 5,94 | 5,98 | -6,79% | 847.641,00 |
| 21.08.2024 | 6,25 | 6,53 | 6,11 | 6,41 | 3,89% | 1.661.860,00 |
| 20.08.2024 | 6,36 | 6,40 | 5,61 | 6,17 | -2,99% | 1.281.150,00 |
| 19.08.2024 | 6,42 | 6,42 | 6,12 | 6,36 | 0,00% | 935.851,00 |
| 16.08.2024 | 6,47 | 6,56 | 6,33 | 6,36 | -0,93% | 825.653,00 |
| 15.08.2024 | 6,79 | 6,79 | 6,24 | 6,42 | -3,53% | 1.167.104,00 |
| 14.08.2024 | 6,90 | 6,95 | 6,65 | 6,66 | 0,99% | 652.887,00 |
| 13.08.2024 | 7,20 | 7,25 | 6,53 | 6,59 | -3,80% | 1.374.713,00 |
| 12.08.2024 | 6,69 | 6,90 | 6,43 | 6,85 | -0,87% | 1.441.092,00 |
| 09.08.2024 | 7,70 | 7,85 | 6,66 | 6,91 | -10,03% | 2.348.614,00 |
| 08.08.2024 | 7,46 | 7,75 | 7,35 | 7,68 | 5,06% | 537.156,00 |
| 07.08.2024 | 7,76 | 7,82 | 7,29 | 7,31 | -3,82% | 556.752,00 |
| 06.08.2024 | 7,57 | 7,81 | 7,33 | 7,60 | 1,74% | 637.401,00 |
| 05.08.2024 | 7,52 | 7,58 | 7,15 | 7,47 | -7,89% | 1.034.060,00 |
| 02.08.2024 | 8,12 | 8,37 | 7,87 | 8,11 | -3,22% | 832.390,00 |
| 01.08.2024 | 9,24 | 9,24 | 8,26 | 8,38 | -9,50% | 974.254,00 |
| 31.07.2024 | 8,65 | 9,60 | 8,57 | 9,26 | 8,56% | 873.292,00 |
| 30.07.2024 | 9,14 | 9,21 | 8,46 | 8,53 | -6,26% | 791.751,00 |
| 29.07.2024 | 9,50 | 9,80 | 8,89 | 9,10 | -3,14% | 830.689,00 |
| 26.07.2024 | 9,61 | 9,83 | 9,36 | 9,40 | -0,27% | 764.042,00 |
| 25.07.2024 | 8,72 | 9,60 | 8,69 | 9,42 | 8,03% | 1.044.215,00 |
| 24.07.2024 | 8,76 | 9,30 | 8,68 | 8,72 | -1,36% | 1.061.879,00 |