6,190$
-3,05%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 6,40 | 6,48 | 6,08 | 6,19 | -3,13% | 861.673,00 |
| 16.12.2025 | 6,50 | 6,64 | 6,24 | 6,39 | -3,03% | 874.477,00 |
| 15.12.2025 | 6,80 | 6,84 | 6,52 | 6,59 | -2,23% | 1.370.723,00 |
| 12.12.2025 | 7,01 | 7,13 | 6,69 | 6,74 | -2,88% | 1.854.605,00 |
| 11.12.2025 | 6,69 | 7,00 | 6,51 | 6,94 | 3,74% | 1.251.833,00 |
| 10.12.2025 | 6,80 | 6,93 | 6,40 | 6,69 | 5,19% | 2.058.442,00 |
| 09.12.2025 | 6,32 | 6,56 | 6,20 | 6,36 | 0,95% | 1.324.388,00 |
| 08.12.2025 | 5,86 | 6,34 | 5,78 | 6,30 | 8,25% | 2.632.288,00 |
| 05.12.2025 | 5,69 | 5,90 | 5,59 | 5,82 | 2,46% | 1.604.217,00 |
| 04.12.2025 | 5,09 | 5,68 | 5,06 | 5,68 | 11,59% | 1.670.526,00 |
| 03.12.2025 | 4,93 | 5,17 | 4,90 | 5,09 | 3,04% | 2.249.597,00 |
| 02.12.2025 | 5,40 | 5,40 | 4,92 | 4,94 | -5,73% | 3.164.980,00 |
| 01.12.2025 | 5,48 | 5,48 | 5,20 | 5,24 | -5,59% | 934.500,00 |
| 28.11.2025 | 5,25 | 5,57 | 5,22 | 5,55 | 6,12% | 575.507,00 |
| 26.11.2025 | 5,23 | 5,28 | 5,10 | 5,23 | 0,58% | 1.077.384,00 |
| 25.11.2025 | 5,16 | 5,28 | 5,08 | 5,20 | 0,39% | 971.479,00 |
| 24.11.2025 | 5,13 | 5,23 | 4,96 | 5,18 | 0,19% | 2.178.251,00 |
| 21.11.2025 | 5,20 | 5,35 | 5,03 | 5,17 | -0,58% | 1.670.243,00 |
| 20.11.2025 | 5,48 | 5,65 | 5,17 | 5,20 | -0,95% | 1.039.359,00 |
| 19.11.2025 | 5,38 | 5,47 | 5,24 | 5,25 | -2,60% | 699.983,00 |
| 18.11.2025 | 5,21 | 5,54 | 5,09 | 5,39 | 1,13% | 1.238.501,00 |
| 17.11.2025 | 5,18 | 5,54 | 5,09 | 5,33 | 2,40% | 2.071.944,00 |
| 14.11.2025 | 5,10 | 5,39 | 5,01 | 5,21 | -1,61% | 1.661.625,00 |
| 13.11.2025 | 5,78 | 5,83 | 5,26 | 5,29 | -9,73% | 1.164.588,00 |
| 12.11.2025 | 5,70 | 6,01 | 5,69 | 5,86 | 2,81% | 1.359.843,00 |
| 11.11.2025 | 5,74 | 5,94 | 5,54 | 5,70 | -0,70% | 1.756.721,00 |
| 10.11.2025 | 5,55 | 5,89 | 5,48 | 5,74 | 5,32% | 1.743.284,00 |
| 07.11.2025 | 5,54 | 5,56 | 5,30 | 5,45 | -2,50% | 1.484.396,00 |
| 06.11.2025 | 5,51 | 5,83 | 5,40 | 5,59 | 1,82% | 2.124.717,00 |
| 05.11.2025 | 6,54 | 6,57 | 5,41 | 5,49 | -17,19% | 4.206.918,00 |
| 04.11.2025 | 6,52 | 6,88 | 6,12 | 6,63 | 11,43% | 12.414.513,00 |
| 03.11.2025 | 6,33 | 6,33 | 5,82 | 5,95 | -5,85% | 1.796.961,00 |
| 31.10.2025 | 6,43 | 6,53 | 6,22 | 6,32 | 0,32% | 769.835,00 |
| 30.10.2025 | 6,34 | 6,71 | 6,25 | 6,30 | -0,47% | 1.527.823,00 |
| 29.10.2025 | 6,51 | 6,65 | 6,23 | 6,33 | -3,36% | 1.677.698,00 |
| 28.10.2025 | 6,53 | 6,62 | 6,38 | 6,55 | 0,15% | 1.358.246,00 |
| 27.10.2025 | 6,37 | 6,87 | 6,36 | 6,54 | 4,14% | 2.004.570,00 |
| 24.10.2025 | 6,36 | 6,49 | 6,28 | 6,28 | 0,64% | 675.124,00 |
| 23.10.2025 | 6,34 | 6,41 | 6,19 | 6,24 | -1,58% | 881.547,00 |
| 22.10.2025 | 6,46 | 6,59 | 6,20 | 6,34 | -2,46% | 985.489,00 |
| 21.10.2025 | 6,72 | 6,74 | 6,46 | 6,50 | -3,70% | 656.810,00 |
| 20.10.2025 | 6,68 | 6,84 | 6,58 | 6,75 | 3,53% | 903.904,00 |
| 17.10.2025 | 6,22 | 6,60 | 6,18 | 6,52 | 1,72% | 1.659.627,00 |
| 16.10.2025 | 6,89 | 7,02 | 6,40 | 6,41 | -6,15% | 1.330.406,00 |
| 15.10.2025 | 6,98 | 7,03 | 6,63 | 6,83 | -0,15% | 1.695.365,00 |
| 14.10.2025 | 6,29 | 7,09 | 6,28 | 6,84 | 8,74% | 2.651.418,00 |
| 13.10.2025 | 6,26 | 6,44 | 6,21 | 6,29 | 1,13% | 1.638.358,00 |
| 10.10.2025 | 6,50 | 6,60 | 5,95 | 6,22 | -3,42% | 1.763.636,00 |
| 09.10.2025 | 6,60 | 6,69 | 6,31 | 6,44 | -2,42% | 1.325.282,00 |
| 08.10.2025 | 6,32 | 6,75 | 6,27 | 6,60 | 5,77% | 2.664.951,00 |
| 07.10.2025 | 6,29 | 6,41 | 6,12 | 6,24 | -0,79% | 1.551.914,00 |
| 06.10.2025 | 6,53 | 6,63 | 6,23 | 6,29 | -2,33% | 2.187.633,00 |
| 03.10.2025 | 6,06 | 6,46 | 6,06 | 6,44 | 7,15% | 295.919,00 |
| 02.10.2025 | 5,77 | 6,02 | 5,72 | 6,01 | 4,16% | 1.371.423,00 |
| 01.10.2025 | 5,71 | 5,83 | 5,54 | 5,77 | 0,70% | 1.297.092,00 |
| 30.09.2025 | 5,90 | 5,92 | 5,64 | 5,73 | -2,39% | 955.765,00 |
| 29.09.2025 | 5,83 | 5,91 | 5,60 | 5,87 | 1,21% | 1.126.080,00 |
| 26.09.2025 | 5,75 | 5,94 | 5,61 | 5,80 | 2,47% | 1.534.476,00 |
| 25.09.2025 | 5,49 | 5,71 | 5,45 | 5,66 | 2,17% | 1.377.084,00 |
| 24.09.2025 | 5,10 | 5,55 | 5,07 | 5,54 | 9,92% | 2.260.023,00 |
| 23.09.2025 | 5,06 | 5,43 | 5,00 | 5,04 | 0,00% | 2.399.874,00 |
| 22.09.2025 | 4,90 | 5,06 | 4,82 | 5,04 | 2,86% | 1.349.793,00 |
| 19.09.2025 | 5,09 | 5,09 | 4,82 | 4,90 | -3,73% | 1.551.790,00 |
| 18.09.2025 | 5,10 | 5,26 | 4,98 | 5,09 | 1,29% | 1.677.073,00 |
| 17.09.2025 | 5,12 | 5,18 | 4,97 | 5,03 | -1,47% | 1.081.699,00 |
| 16.09.2025 | 5,16 | 5,19 | 5,02 | 5,10 | -0,78% | 858.062,00 |
| 15.09.2025 | 5,22 | 5,28 | 5,00 | 5,14 | -1,15% | 1.400.499,00 |
| 12.09.2025 | 5,25 | 5,29 | 5,15 | 5,20 | -0,76% | 705.713,00 |
| 11.09.2025 | 5,05 | 5,33 | 5,01 | 5,24 | 3,76% | 1.628.204,00 |
| 10.09.2025 | 5,19 | 5,31 | 5,01 | 5,05 | -2,32% | 1.019.203,00 |
| 09.09.2025 | 5,00 | 5,38 | 4,95 | 5,17 | 3,82% | 1.745.367,00 |
| 08.09.2025 | 5,16 | 5,20 | 4,95 | 4,98 | -3,11% | 2.758.476,00 |
| 05.09.2025 | 5,12 | 5,24 | 4,90 | 5,14 | 0,78% | 2.302.902,00 |
| 04.09.2025 | 4,71 | 5,27 | 4,69 | 5,10 | 8,28% | 4.111.786,00 |
| 03.09.2025 | 4,57 | 4,79 | 4,56 | 4,71 | 4,20% | 1.467.281,00 |
| 02.09.2025 | 4,42 | 4,64 | 4,40 | 4,52 | 2,26% | 1.865.664,00 |
| 29.08.2025 | 4,81 | 4,81 | 4,41 | 4,42 | -8,11% | 1.551.831,00 |
| 28.08.2025 | 4,72 | 5,07 | 4,69 | 4,81 | 1,91% | 2.217.979,00 |
| 27.08.2025 | 4,89 | 4,90 | 4,67 | 4,72 | -0,84% | 788.935,00 |
| 26.08.2025 | 4,60 | 4,82 | 4,56 | 4,76 | 3,93% | 1.704.646,00 |
| 25.08.2025 | 4,58 | 4,93 | 4,50 | 4,58 | -0,65% | 3.060.910,00 |
| 22.08.2025 | 4,33 | 4,65 | 4,29 | 4,61 | 6,96% | 2.360.898,00 |
| 21.08.2025 | 4,06 | 4,40 | 4,04 | 4,31 | 5,64% | 1.860.641,00 |
| 20.08.2025 | 4,12 | 4,14 | 3,97 | 4,08 | -0,24% | 1.384.707,00 |
| 19.08.2025 | 4,29 | 4,30 | 4,03 | 4,09 | -3,99% | 1.275.584,00 |
| 18.08.2025 | 4,33 | 4,42 | 4,23 | 4,26 | -1,39% | 1.248.564,00 |
| 15.08.2025 | 4,24 | 4,35 | 4,21 | 4,32 | 1,89% | 1.226.733,00 |
| 14.08.2025 | 4,24 | 4,34 | 4,22 | 4,24 | -1,17% | 961.810,00 |
| 13.08.2025 | 4,25 | 4,47 | 4,22 | 4,29 | 1,66% | 2.158.915,00 |
| 12.08.2025 | 4,33 | 4,35 | 4,17 | 4,22 | -2,54% | 1.568.870,00 |
| 11.08.2025 | 4,39 | 4,46 | 4,20 | 4,33 | -1,37% | 2.423.371,00 |
| 08.08.2025 | 4,45 | 4,55 | 4,32 | 4,39 | 1,86% | 840.575,00 |
| 07.08.2025 | 4,36 | 4,39 | 4,27 | 4,31 | -1,15% | 673.571,00 |
| 06.08.2025 | 4,48 | 4,48 | 4,28 | 4,36 | -2,68% | 717.313,00 |
| 05.08.2025 | 4,65 | 4,67 | 4,44 | 4,48 | -2,61% | 944.456,00 |
| 04.08.2025 | 4,36 | 4,79 | 4,36 | 4,60 | 5,99% | 2.716.975,00 |
| 01.08.2025 | 4,27 | 4,53 | 4,14 | 4,34 | -0,23% | 2.525.587,00 |
| 31.07.2025 | 4,02 | 4,78 | 3,92 | 4,35 | 10,41% | 6.086.723,00 |
| 30.07.2025 | 4,29 | 4,38 | 3,92 | 3,94 | -7,94% | 2.016.274,00 |
| 29.07.2025 | 4,35 | 4,36 | 4,04 | 4,28 | -1,38% | 2.203.180,00 |