5,785$
2,94%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,54 | 5,82 | 5,45 | 5,79 | 3,02% | 1.310.927,00 |
| 01.04.2026 | 5,61 | 5,69 | 5,57 | 5,62 | 1,63% | 1.551.761,00 |
| 31.03.2026 | 5,35 | 5,64 | 5,35 | 5,53 | 5,33% | 1.988.982,00 |
| 30.03.2026 | 5,36 | 5,38 | 5,13 | 5,25 | -2,23% | 1.150.263,00 |
| 27.03.2026 | 5,61 | 5,70 | 5,31 | 5,37 | -4,79% | 1.676.683,00 |
| 26.03.2026 | 5,50 | 5,86 | 5,46 | 5,64 | 0,36% | 1.921.920,00 |
| 25.03.2026 | 5,31 | 5,80 | 5,31 | 5,62 | 7,66% | 2.034.363,00 |
| 24.03.2026 | 5,30 | 5,31 | 4,88 | 5,22 | -2,16% | 2.174.937,00 |
| 23.03.2026 | 5,52 | 5,55 | 5,25 | 5,34 | -1,39% | 4.015.520,00 |
| 20.03.2026 | 5,71 | 5,87 | 5,38 | 5,41 | -5,67% | 2.746.154,00 |
| 19.03.2026 | 5,78 | 5,83 | 5,57 | 5,74 | -2,55% | 2.642.037,00 |
| 18.03.2026 | 6,09 | 6,12 | 5,87 | 5,89 | -2,89% | 1.739.101,00 |
| 17.03.2026 | 6,30 | 6,32 | 6,05 | 6,06 | -3,96% | 2.706.106,00 |
| 16.03.2026 | 6,45 | 6,54 | 6,26 | 6,31 | -1,25% | 2.891.478,00 |
| 13.03.2026 | 6,70 | 7,02 | 6,32 | 6,39 | -3,62% | 1.923.932,00 |
| 12.03.2026 | 7,06 | 7,06 | 6,63 | 6,63 | -3,77% | 1.902.915,00 |
| 11.03.2026 | 7,52 | 7,55 | 6,85 | 6,89 | -7,39% | 2.139.840,00 |
| 10.03.2026 | 6,87 | 7,49 | 6,80 | 7,44 | 8,45% | 2.918.156,00 |
| 09.03.2026 | 6,51 | 6,90 | 6,41 | 6,86 | 4,26% | 3.386.174,00 |
| 06.03.2026 | 6,87 | 6,87 | 6,47 | 6,58 | -2,88% | 2.868.646,00 |
| 05.03.2026 | 7,00 | 7,18 | 6,77 | 6,78 | -3,90% | 2.047.558,00 |
| 04.03.2026 | 7,02 | 7,12 | 6,81 | 7,05 | 1,44% | 1.943.495,00 |
| 03.03.2026 | 6,82 | 7,03 | 6,57 | 6,95 | -1,00% | 3.185.556,00 |
| 02.03.2026 | 6,73 | 7,19 | 6,64 | 7,02 | 1,74% | 2.696.518,00 |
| 27.02.2026 | 7,34 | 7,43 | 6,79 | 6,90 | -5,87% | 4.106.970,00 |
| 26.02.2026 | 7,33 | 7,49 | 6,99 | 7,33 | -1,48% | 3.962.856,00 |
| 25.02.2026 | 8,07 | 8,10 | 7,23 | 7,44 | -6,88% | 4.880.594,00 |
| 24.02.2026 | 7,90 | 8,03 | 7,63 | 7,99 | 1,78% | 2.698.177,00 |
| 23.02.2026 | 8,10 | 8,10 | 7,49 | 7,85 | -2,48% | 3.902.386,00 |
| 20.02.2026 | 8,23 | 8,40 | 7,95 | 8,05 | -2,54% | 3.861.958,00 |
| 19.02.2026 | 8,51 | 8,52 | 7,71 | 8,26 | -2,25% | 14.804.010,00 |
| 18.02.2026 | 8,26 | 8,90 | 7,94 | 8,45 | 10,75% | 8.805.976,00 |
| 17.02.2026 | 7,83 | 8,80 | 7,31 | 7,63 | 31,33% | 35.093.188,00 |
| 13.02.2026 | 5,89 | 6,05 | 5,77 | 5,81 | -0,68% | 912.560,00 |
| 12.02.2026 | 6,35 | 6,38 | 5,83 | 5,85 | -7,29% | 1.082.765,00 |
| 11.02.2026 | 6,32 | 6,35 | 6,09 | 6,31 | 0,32% | 959.930,00 |
| 10.02.2026 | 6,45 | 6,50 | 6,27 | 6,29 | -3,23% | 878.523,00 |
| 09.02.2026 | 6,20 | 6,71 | 5,91 | 6,50 | 5,01% | 1.379.906,00 |
| 06.02.2026 | 5,90 | 6,25 | 5,72 | 6,19 | 8,41% | 1.129.330,00 |
| 05.02.2026 | 6,30 | 6,30 | 5,67 | 5,71 | -10,36% | 3.000.471,00 |
| 04.02.2026 | 6,37 | 6,46 | 6,06 | 6,37 | -3,34% | 2.112.706,00 |
| 03.02.2026 | 6,62 | 6,83 | 6,41 | 6,59 | -0,30% | 698.541,00 |
| 02.02.2026 | 6,67 | 6,82 | 6,56 | 6,61 | -1,20% | 653.592,00 |
| 30.01.2026 | 6,77 | 6,85 | 6,49 | 6,69 | -1,47% | 1.015.654,00 |
| 29.01.2026 | 6,68 | 6,93 | 6,55 | 6,79 | 1,19% | 986.270,00 |
| 28.01.2026 | 7,03 | 7,03 | 6,62 | 6,71 | -4,01% | 1.174.949,00 |
| 27.01.2026 | 7,00 | 7,05 | 6,87 | 6,99 | 1,30% | 907.590,00 |
| 26.01.2026 | 7,11 | 7,14 | 6,55 | 6,90 | -3,77% | 1.505.596,00 |
| 23.01.2026 | 7,26 | 7,45 | 7,07 | 7,17 | 0,56% | 1.864.810,00 |
| 22.01.2026 | 7,01 | 7,29 | 6,92 | 7,13 | 1,86% | 1.091.479,00 |
| 21.01.2026 | 7,31 | 7,43 | 6,91 | 7,00 | -4,24% | 1.877.878,00 |
| 20.01.2026 | 7,20 | 7,46 | 7,15 | 7,31 | -0,54% | 1.307.192,00 |
| 16.01.2026 | 7,31 | 7,46 | 7,07 | 7,35 | 0,55% | 748.726,00 |
| 15.01.2026 | 7,70 | 7,75 | 7,16 | 7,31 | -4,19% | 1.456.933,00 |
| 14.01.2026 | 7,36 | 7,68 | 7,31 | 7,63 | 3,53% | 1.279.709,00 |
| 13.01.2026 | 7,07 | 7,40 | 6,87 | 7,37 | 5,29% | 1.270.489,00 |
| 12.01.2026 | 7,19 | 7,24 | 6,82 | 7,00 | -3,05% | 1.328.862,00 |
| 09.01.2026 | 7,69 | 7,78 | 7,08 | 7,22 | -5,25% | 1.968.302,00 |
| 08.01.2026 | 7,78 | 8,20 | 7,54 | 7,62 | -2,56% | 2.218.302,00 |
| 07.01.2026 | 7,25 | 7,87 | 7,10 | 7,82 | 10,92% | 3.589.173,00 |
| 06.01.2026 | 6,59 | 7,07 | 6,56 | 7,05 | 7,47% | 1.422.777,00 |
| 05.01.2026 | 6,62 | 6,87 | 6,27 | 6,56 | 0,15% | 1.246.730,00 |
| 02.01.2026 | 7,00 | 7,14 | 6,45 | 6,55 | -5,07% | 1.353.917,00 |
| 31.12.2025 | 6,72 | 6,91 | 6,63 | 6,90 | 2,68% | 841.081,00 |
| 30.12.2025 | 6,69 | 6,78 | 6,60 | 6,72 | -0,15% | 830.246,00 |
| 29.12.2025 | 6,63 | 6,79 | 6,56 | 6,73 | 0,75% | 676.613,00 |
| 26.12.2025 | 6,85 | 6,89 | 6,61 | 6,68 | -2,41% | 793.145,00 |
| 24.12.2025 | 6,76 | 7,13 | 6,75 | 6,85 | -0,65% | 868.150,00 |
| 23.12.2025 | 6,52 | 7,15 | 6,50 | 6,89 | 5,51% | 1.790.661,00 |
| 22.12.2025 | 6,36 | 6,74 | 6,30 | 6,53 | 2,51% | 823.314,00 |
| 19.12.2025 | 6,25 | 6,45 | 6,19 | 6,37 | 2,58% | 685.963,00 |
| 18.12.2025 | 6,23 | 6,38 | 6,14 | 6,21 | 0,16% | 663.877,00 |
| 17.12.2025 | 6,40 | 6,48 | 6,08 | 6,20 | -2,97% | 868.791,00 |
| 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% | 1.677.527,00 |
| 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 |