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 |
|---|---|---|---|---|---|---|
| 14.01.2026 | 14,86 | 15,16 | 14,31 | 15,02 | 1,01% | 2.061.920,00 |
| 13.01.2026 | 13,92 | 15,20 | 13,83 | 14,87 | 7,13% | 3.222.716,00 |
| 12.01.2026 | 13,80 | 13,91 | 12,88 | 13,88 | 0,29% | 2.104.441,00 |
| 09.01.2026 | 14,70 | 14,79 | 13,81 | 13,84 | -5,85% | 2.058.185,00 |
| 08.01.2026 | 13,98 | 15,29 | 13,63 | 14,70 | 4,78% | 3.522.087,00 |
| 07.01.2026 | 13,67 | 14,16 | 13,52 | 14,03 | 3,85% | 1.916.512,00 |
| 06.01.2026 | 13,70 | 14,19 | 13,06 | 13,51 | -0,52% | 2.409.354,00 |
| 05.01.2026 | 14,26 | 14,81 | 13,32 | 13,58 | -0,44% | 3.077.653,00 |
| 02.01.2026 | 13,50 | 13,67 | 13,24 | 13,64 | 1,87% | 1.663.832,00 |
| 31.12.2025 | 12,92 | 13,51 | 12,92 | 13,39 | 3,40% | 1.109.888,00 |
| 30.12.2025 | 13,46 | 13,47 | 12,85 | 12,95 | -3,79% | 1.266.317,00 |
| 29.12.2025 | 13,10 | 13,54 | 13,01 | 13,46 | 3,06% | 1.139.310,00 |
| 26.12.2025 | 13,36 | 13,37 | 12,70 | 13,06 | -2,76% | 1.488.339,00 |
| 24.12.2025 | 14,23 | 14,23 | 13,25 | 13,43 | -4,21% | 1.427.261,00 |
| 23.12.2025 | 13,65 | 14,28 | 13,48 | 14,02 | 5,41% | 3.176.093,00 |
| 22.12.2025 | 12,75 | 13,61 | 12,64 | 13,30 | 4,72% | 2.177.075,00 |
| 19.12.2025 | 12,57 | 12,88 | 12,43 | 12,70 | 1,28% | 7.129.147,00 |
| 18.12.2025 | 12,35 | 13,15 | 12,34 | 12,54 | 3,38% | 2.875.032,00 |
| 17.12.2025 | 12,26 | 12,72 | 12,08 | 12,13 | -1,06% | 1.514.092,00 |
| 16.12.2025 | 12,00 | 12,53 | 12,00 | 12,26 | 1,49% | 1.908.714,00 |
| 15.12.2025 | 12,59 | 12,77 | 12,02 | 12,08 | -3,75% | 1.056.670,00 |
| 12.12.2025 | 12,94 | 13,02 | 12,29 | 12,55 | -0,32% | 1.176.595,00 |
| 11.12.2025 | 12,44 | 12,99 | 12,40 | 12,59 | 1,70% | 1.391.625,00 |
| 10.12.2025 | 12,48 | 12,65 | 12,19 | 12,38 | -0,96% | 1.806.510,00 |
| 09.12.2025 | 12,97 | 13,25 | 12,36 | 12,50 | -3,85% | 1.419.174,00 |
| 08.12.2025 | 12,45 | 13,45 | 12,42 | 13,00 | 5,26% | 3.946.755,00 |
| 05.12.2025 | 12,46 | 12,68 | 12,01 | 12,35 | -0,64% | 1.405.037,00 |
| 04.12.2025 | 11,91 | 12,55 | 11,80 | 12,43 | 4,10% | 1.200.072,00 |
| 03.12.2025 | 12,19 | 12,48 | 11,92 | 11,94 | -1,00% | 1.319.127,00 |
| 02.12.2025 | 12,30 | 12,76 | 12,04 | 12,06 | -1,63% | 1.354.237,00 |
| 01.12.2025 | 12,42 | 12,59 | 12,19 | 12,26 | -3,08% | 1.046.351,00 |
| 28.11.2025 | 12,20 | 12,80 | 12,19 | 12,65 | 4,55% | 928.028,00 |
| 26.11.2025 | 11,92 | 12,35 | 11,69 | 12,10 | 1,85% | 1.147.136,00 |
| 25.11.2025 | 11,80 | 12,08 | 11,64 | 11,88 | 1,11% | 1.397.726,00 |
| 24.11.2025 | 10,69 | 11,87 | 10,53 | 11,75 | 10,02% | 2.134.101,00 |
| 21.11.2025 | 10,87 | 11,11 | 10,46 | 10,68 | -1,84% | 1.729.366,00 |
| 20.11.2025 | 11,20 | 11,82 | 10,86 | 10,88 | -0,46% | 1.425.301,00 |
| 19.11.2025 | 11,36 | 11,46 | 10,92 | 10,93 | -4,21% | 1.244.815,00 |
| 18.11.2025 | 11,15 | 11,60 | 10,82 | 11,41 | 0,62% | 1.131.467,00 |
| 17.11.2025 | 11,22 | 11,57 | 11,15 | 11,34 | -0,09% | 871.391,00 |
| 14.11.2025 | 11,23 | 11,87 | 11,08 | 11,35 | -2,41% | 2.051.052,00 |
| 13.11.2025 | 11,97 | 12,42 | 11,61 | 11,63 | -4,20% | 1.786.073,00 |
| 12.11.2025 | 12,56 | 13,15 | 12,11 | 12,14 | -2,72% | 1.470.277,00 |
| 11.11.2025 | 11,80 | 12,85 | 11,50 | 12,48 | 6,21% | 2.004.120,00 |
| 10.11.2025 | 11,83 | 12,89 | 11,67 | 11,75 | 0,43% | 1.819.786,00 |
| 07.11.2025 | 10,96 | 11,73 | 10,61 | 11,70 | 3,17% | 2.208.132,00 |
| 06.11.2025 | 11,45 | 11,70 | 11,13 | 11,34 | -1,65% | 1.480.306,00 |
| 05.11.2025 | 11,94 | 12,05 | 11,40 | 11,53 | -3,92% | 2.123.582,00 |
| 04.11.2025 | 12,00 | 12,53 | 11,88 | 12,00 | -2,36% | 2.205.611,00 |
| 03.11.2025 | 14,18 | 14,20 | 12,11 | 12,29 | -13,45% | 3.954.540,00 |
| 31.10.2025 | 13,46 | 14,43 | 13,23 | 14,20 | 6,05% | 5.325.688,00 |
| 30.10.2025 | 13,00 | 13,50 | 12,60 | 13,39 | 3,72% | 5.849.859,00 |
| 29.10.2025 | 13,02 | 13,74 | 12,70 | 12,91 | 0,31% | 1.695.344,00 |
| 28.10.2025 | 12,70 | 13,08 | 12,41 | 12,87 | 0,31% | 863.388,00 |
| 27.10.2025 | 12,60 | 13,06 | 12,44 | 12,83 | 3,63% | 1.311.624,00 |
| 24.10.2025 | 12,69 | 12,74 | 12,29 | 12,38 | -0,72% | 826.767,00 |
| 23.10.2025 | 12,49 | 12,76 | 12,34 | 12,47 | 0,32% | 866.001,00 |
| 22.10.2025 | 12,52 | 12,63 | 11,88 | 12,43 | -1,66% | 1.241.302,00 |
| 21.10.2025 | 13,02 | 13,10 | 12,35 | 12,64 | -3,95% | 1.618.057,00 |
| 20.10.2025 | 14,21 | 14,30 | 12,92 | 13,16 | -3,59% | 3.044.853,00 |
| 17.10.2025 | 11,67 | 13,86 | 11,56 | 13,65 | 14,61% | 3.794.951,00 |
| 16.10.2025 | 12,76 | 12,84 | 11,90 | 11,91 | -5,92% | 1.725.165,00 |
| 15.10.2025 | 12,83 | 13,06 | 12,47 | 12,66 | 0,32% | 1.702.365,00 |
| 14.10.2025 | 12,21 | 13,09 | 12,11 | 12,62 | 3,02% | 3.021.774,00 |
| 13.10.2025 | 12,25 | 12,75 | 12,16 | 12,25 | 3,73% | 1.590.031,00 |
| 10.10.2025 | 12,53 | 12,65 | 11,68 | 11,81 | -5,52% | 2.167.853,00 |
| 09.10.2025 | 12,88 | 12,92 | 12,22 | 12,50 | -2,42% | 1.221.023,00 |
| 08.10.2025 | 12,08 | 12,94 | 11,92 | 12,81 | 7,02% | 2.132.131,00 |
| 07.10.2025 | 12,21 | 12,43 | 11,81 | 11,97 | -2,05% | 1.663.173,00 |
| 06.10.2025 | 12,75 | 12,76 | 12,19 | 12,22 | -2,71% | 1.266.112,00 |
| 03.10.2025 | 12,34 | 12,76 | 12,01 | 12,56 | 2,78% | 2.337.302,00 |
| 02.10.2025 | 12,37 | 12,45 | 11,76 | 12,22 | -0,89% | 1.427.851,00 |
| 01.10.2025 | 11,63 | 12,70 | 11,57 | 12,33 | 4,58% | 3.097.587,00 |
| 30.09.2025 | 11,97 | 12,00 | 11,17 | 11,79 | -2,08% | 2.541.970,00 |
| 29.09.2025 | 11,13 | 12,14 | 10,88 | 12,04 | 12,84% | 4.544.755,00 |
| 26.09.2025 | 9,84 | 10,76 | 9,62 | 10,67 | 9,21% | 2.054.913,00 |
| 25.09.2025 | 9,69 | 10,30 | 9,53 | 9,77 | -0,51% | 1.632.203,00 |
| 24.09.2025 | 10,04 | 10,19 | 9,49 | 9,82 | -1,31% | 1.366.158,00 |
| 23.09.2025 | 9,51 | 10,39 | 9,35 | 9,95 | 4,30% | 2.504.887,00 |
| 22.09.2025 | 9,01 | 9,61 | 8,77 | 9,54 | 5,53% | 1.316.182,00 |
| 19.09.2025 | 9,50 | 9,59 | 9,00 | 9,04 | -4,64% | 1.966.352,00 |
| 18.09.2025 | 9,65 | 9,81 | 9,45 | 9,48 | -0,94% | 1.221.490,00 |
| 17.09.2025 | 9,71 | 10,04 | 9,46 | 9,57 | -1,44% | 1.404.894,00 |
| 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 | -0,11% | 1.008.618,00 |
| 04.09.2025 | 9,08 | 9,25 | 8,70 | 9,23 | 1,88% | 1.013.471,00 |
| 03.09.2025 | 9,10 | 9,30 | 8,94 | 9,06 | -0,77% | 666.836,00 |
| 02.09.2025 | 8,78 | 9,27 | 8,71 | 9,13 | 2,82% | 1.007.466,00 |
| 29.08.2025 | 9,78 | 9,85 | 8,70 | 8,88 | -9,20% | 2.054.004,00 |
| 28.08.2025 | 9,92 | 10,30 | 9,75 | 9,78 | -0,71% | 1.550.818,00 |
| 27.08.2025 | 9,95 | 10,12 | 9,82 | 9,85 | -1,40% | 882.436,00 |
| 26.08.2025 | 9,83 | 10,01 | 9,59 | 9,99 | 1,42% | 1.302.504,00 |
| 25.08.2025 | 10,16 | 11,02 | 9,80 | 9,85 | -3,34% | 2.436.612,00 |
| 22.08.2025 | 9,83 | 10,35 | 9,80 | 10,19 | 3,77% | 1.736.643,00 |