5,450$
-2,50%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,70 | 5,70 | 5,32 | 5,45 | -2,50% | 205.436,00 |
| 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 |
| 28.07.2025 | 4,29 | 4,41 | 4,09 | 4,34 | 0,23% | 1.701.867,00 |
| 25.07.2025 | 4,35 | 4,41 | 4,18 | 4,33 | -0,92% | 1.075.921,00 |
| 24.07.2025 | 4,62 | 4,68 | 4,34 | 4,37 | -5,41% | 1.297.499,00 |
| 23.07.2025 | 4,50 | 4,68 | 4,42 | 4,62 | 4,52% | 2.073.979,00 |
| 22.07.2025 | 4,48 | 4,54 | 4,21 | 4,42 | -0,90% | 1.580.870,00 |
| 21.07.2025 | 4,47 | 4,67 | 4,33 | 4,46 | 3,72% | 3.237.016,00 |
| 18.07.2025 | 3,93 | 4,40 | 3,83 | 4,30 | 10,82% | 4.576.902,00 |
| 17.07.2025 | 3,95 | 4,02 | 3,84 | 3,88 | -1,27% | 1.923.077,00 |
| 16.07.2025 | 3,60 | 3,95 | 3,50 | 3,93 | 10,39% | 2.518.309,00 |
| 15.07.2025 | 3,71 | 3,72 | 3,52 | 3,56 | -4,04% | 1.244.810,00 |
| 14.07.2025 | 3,65 | 3,73 | 3,45 | 3,71 | 0,95% | 2.120.013,00 |
| 11.07.2025 | 3,76 | 3,88 | 3,62 | 3,68 | -1,21% | 1.868.226,00 |
| 10.07.2025 | 3,56 | 3,82 | 3,52 | 3,72 | 5,38% | 2.827.216,00 |
| 09.07.2025 | 3,54 | 3,65 | 3,51 | 3,53 | 2,02% | 2.289.756,00 |
| 08.07.2025 | 3,36 | 3,60 | 3,34 | 3,46 | 4,53% | 2.776.973,00 |
| 07.07.2025 | 3,26 | 3,43 | 3,24 | 3,31 | 1,53% | 1.936.959,00 |
| 03.07.2025 | 3,45 | 3,47 | 3,24 | 3,26 | -3,26% | 1.368.820,00 |
| 02.07.2025 | 3,15 | 3,50 | 3,11 | 3,37 | 6,65% | 3.435.684,00 |
| 01.07.2025 | 2,84 | 3,24 | 2,82 | 3,16 | 12,66% | 5.751.324,00 |
| 30.06.2025 | 2,79 | 2,91 | 2,68 | 2,81 | 1,26% | 2.865.780,00 |
| 27.06.2025 | 2,68 | 2,84 | 2,61 | 2,77 | 4,14% | 3.359.199,00 |
| 26.06.2025 | 2,72 | 2,75 | 2,59 | 2,66 | -3,62% | 4.321.895,00 |
| 25.06.2025 | 2,58 | 2,82 | 2,47 | 2,76 | 9,09% | 7.834.911,00 |
| 24.06.2025 | 2,50 | 2,61 | 2,35 | 2,53 | 7,66% | 11.907.927,00 |
| 23.06.2025 | 3,08 | 3,13 | 2,25 | 2,35 | -49,24% | 35.708.093,00 |
| 20.06.2025 | 5,00 | 5,00 | 4,46 | 4,63 | -3,54% | 2.120.470,00 |
| 18.06.2025 | 4,57 | 5,15 | 4,55 | 4,80 | 7,14% | 3.071.363,00 |