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 |
|---|---|---|---|---|---|---|
| 16.09.2025 | 9,59 | 9,87 | 9,43 | 9,71 | 1,68% | 988.731,00 |
| 15.09.2025 | 9,49 | 9,67 | 9,38 | 9,55 | 1,17% | 761.812,00 |
| 12.09.2025 | 9,66 | 9,69 | 9,36 | 9,44 | -2,18% | 960.841,00 |
| 11.09.2025 | 9,32 | 9,70 | 9,26 | 9,65 | 3,43% | 900.242,00 |
| 10.09.2025 | 9,80 | 9,95 | 9,26 | 9,33 | -4,50% | 1.067.444,00 |
| 09.09.2025 | 9,42 | 9,79 | 9,25 | 9,77 | 4,05% | 849.049,00 |
| 08.09.2025 | 9,25 | 9,50 | 9,07 | 9,39 | 1,84% | 1.041.730,00 |
| 05.09.2025 | 9,30 | 9,34 | 8,97 | 9,22 | 28,77% | 1.008.618,00 |
| 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% | 1.278.002,00 |
| 11.12.2024 | 7,26 | 7,41 | 7,15 | 7,31 | 2,24% | 753.720,00 |
| 10.12.2024 | 7,26 | 7,36 | 7,06 | 7,15 | -1,85% | 654.288,00 |
| 09.12.2024 | 7,44 | 7,65 | 7,28 | 7,29 | -2,08% | 643.576,00 |
| 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% | 1.007.205,00 |
| 04.12.2024 | 7,62 | 7,69 | 7,31 | 7,48 | -0,07% | 868.482,00 |
| 03.12.2024 | 8,10 | 8,29 | 7,26 | 7,49 | -7,99% | 1.331.514,00 |
| 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% | 1.905.965,00 |
| 25.11.2024 | 7,75 | 8,06 | 7,40 | 7,61 | 0,66% | 1.253.127,00 |
| 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% | 962.060,00 |
| 19.11.2024 | 6,79 | 7,38 | 6,70 | 7,20 | 5,26% | 1.543.873,00 |
| 18.11.2024 | 7,84 | 7,85 | 6,80 | 6,84 | -11,86% | 3.145.739,00 |
| 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% | 2.037.746,00 |
| 13.11.2024 | 8,30 | 8,75 | 8,20 | 8,40 | 2,50% | 1.399.009,00 |
| 12.11.2024 | 8,62 | 8,76 | 8,00 | 8,19 | -8,59% | 2.410.203,00 |
| 11.11.2024 | 8,97 | 9,45 | 8,89 | 8,96 | 5,54% | 2.845.273,00 |
| 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 | 11,32% | 3.443.905,00 |
| 06.11.2024 | 6,39 | 7,09 | 6,30 | 6,76 | 9,84% | 2.233.049,00 |
| 05.11.2024 | 6,00 | 6,16 | 5,95 | 6,15 | 1,49% | 563.014,00 |
| 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% | 715.764,00 |
| 30.10.2024 | 6,37 | 6,63 | 6,33 | 6,34 | -1,71% | 401.822,00 |
| 29.10.2024 | 6,62 | 6,64 | 6,31 | 6,45 | -3,01% | 454.709,00 |
| 28.10.2024 | 5,98 | 6,66 | 5,98 | 6,65 | 9,92% | 1.122.568,00 |
| 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% | 295.133,00 |
| 23.10.2024 | 6,21 | 6,39 | 6,06 | 6,22 | -1,43% | 336.808,00 |
| 22.10.2024 | 6,46 | 6,49 | 6,15 | 6,31 | -2,62% | 529.963,00 |
| 21.10.2024 | 6,61 | 6,62 | 6,37 | 6,48 | -1,97% | 616.179,00 |
| 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% | 670.513,00 |
| 16.10.2024 | 5,98 | 6,56 | 5,94 | 6,49 | 9,72% | 1.442.999,00 |
| 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% | 881.134,00 |
| 11.10.2024 | 5,16 | 5,44 | 5,03 | 5,41 | 4,44% | 605.090,00 |
| 10.10.2024 | 5,25 | 5,26 | 5,08 | 5,18 | -1,33% | 474.864,00 |
| 09.10.2024 | 5,26 | 5,32 | 5,15 | 5,25 | -0,57% | 404.729,00 |
| 08.10.2024 | 5,25 | 5,41 | 5,20 | 5,28 | 0,57% | 406.833,00 |
| 07.10.2024 | 5,54 | 5,56 | 5,20 | 5,25 | -5,75% | 630.009,00 |
| 04.10.2024 | 5,50 | 5,63 | 5,42 | 5,57 | 2,00% | 410.927,00 |
| 03.10.2024 | 5,51 | 5,55 | 5,35 | 5,46 | -1,61% | 503.348,00 |
| 02.10.2024 | 5,63 | 5,63 | 5,51 | 5,55 | -1,25% | 270.689,00 |
| 01.10.2024 | 5,69 | 5,70 | 5,48 | 5,62 | -1,23% | 551.743,00 |
| 30.09.2024 | 5,82 | 5,94 | 5,56 | 5,69 | -2,74% | 653.337,00 |
| 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% | 727.830,00 |
| 25.09.2024 | 6,07 | 6,10 | 5,92 | 5,96 | -1,65% | 585.263,00 |
| 24.09.2024 | 5,91 | 6,11 | 5,81 | 6,06 | 3,24% | 728.829,00 |
| 23.09.2024 | 5,98 | 6,00 | 5,83 | 5,87 | -1,68% | 850.202,00 |
| 20.09.2024 | 6,29 | 6,31 | 5,96 | 5,97 | -5,24% | 1.886.641,00 |
| 19.09.2024 | 6,28 | 6,48 | 6,09 | 6,30 | 3,79% | 594.220,00 |
| 18.09.2024 | 6,05 | 6,34 | 6,00 | 6,07 | 0,17% | 579.690,00 |
| 17.09.2024 | 6,43 | 6,48 | 5,93 | 6,06 | -4,72% | 768.841,00 |
| 16.09.2024 | 6,44 | 6,51 | 6,14 | 6,36 | -1,40% | 659.015,00 |
| 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% | 770.308,00 |
| 11.09.2024 | 5,84 | 6,00 | 5,80 | 5,99 | 2,57% | 371.971,00 |
| 10.09.2024 | 6,03 | 6,04 | 5,69 | 5,84 | -2,67% | 618.995,00 |
| 09.09.2024 | 5,94 | 6,16 | 5,86 | 6,00 | 0,93% | 503.308,00 |
| 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% | 874.581,00 |
| 04.09.2024 | 5,80 | 6,27 | 5,70 | 6,14 | 5,86% | 876.868,00 |
| 03.09.2024 | 5,98 | 6,09 | 5,62 | 5,80 | -4,29% | 1.348.806,00 |
| 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% | 1.042.966,00 |
| 28.08.2024 | 6,17 | 6,21 | 5,74 | 5,87 | -5,86% | 931.174,00 |
| 27.08.2024 | 6,12 | 6,25 | 5,86 | 6,23 | 1,80% | 752.140,00 |
| 26.08.2024 | 6,04 | 6,18 | 5,93 | 6,12 | 1,66% | 810.630,00 |
| 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% | 805.591,00 |
| 21.08.2024 | 6,25 | 6,53 | 6,11 | 6,41 | 3,89% | 1.658.464,00 |
| 20.08.2024 | 6,36 | 6,40 | 5,61 | 6,17 | -2,99% | 1.277.723,00 |
| 19.08.2024 | 6,42 | 6,42 | 6,12 | 6,36 | 0,00% | 932.906,00 |
| 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% | 1.081.853,00 |
| 14.08.2024 | 6,90 | 6,95 | 6,65 | 6,66 | 0,99% | 651.656,00 |
| 13.08.2024 | 7,20 | 7,25 | 6,53 | 6,59 | -3,80% | 1.368.465,00 |
| 12.08.2024 | 6,69 | 6,90 | 6,43 | 6,85 | -0,87% | 1.437.913,00 |
| 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 | 5,21% | 481.994,00 |
| 07.08.2024 | 7,76 | 7,82 | 7,29 | 7,30 | -3,95% | 488.316,00 |
| 06.08.2024 | 7,57 | 7,81 | 7,33 | 7,60 | 1,74% | 634.363,00 |
| 05.08.2024 | 7,52 | 7,58 | 7,15 | 7,47 | -7,89% | 950.719,00 |