3,490$
10,44%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,16 | 3,49 | 3,13 | 3,49 | 10,44% | 329.499,00 |
| 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 |
| 17.06.2025 | 4,63 | 4,86 | 4,43 | 4,48 | -3,45% | 1.533.031,00 |
| 16.06.2025 | 4,50 | 4,67 | 4,41 | 4,64 | 5,69% | 1.698.247,00 |
| 13.06.2025 | 4,35 | 4,54 | 4,33 | 4,39 | -2,88% | 1.371.338,00 |
| 12.06.2025 | 4,55 | 4,75 | 4,36 | 4,52 | -1,53% | 2.752.149,00 |
| 11.06.2025 | 4,79 | 4,86 | 4,56 | 4,59 | -3,57% | 2.143.183,00 |
| 10.06.2025 | 4,67 | 5,05 | 4,64 | 4,76 | 1,93% | 2.551.218,00 |
| 09.06.2025 | 4,91 | 5,14 | 4,60 | 4,67 | -2,71% | 1.764.704,00 |
| 06.06.2025 | 4,57 | 4,99 | 4,56 | 4,80 | 5,96% | 1.209.718,00 |
| 05.06.2025 | 4,60 | 4,75 | 4,49 | 4,53 | 0,22% | 956.282,00 |
| 04.06.2025 | 4,65 | 4,73 | 4,45 | 4,52 | -1,53% | 1.730.908,00 |
| 03.06.2025 | 4,37 | 4,72 | 4,26 | 4,59 | 5,03% | 1.189.307,00 |
| 02.06.2025 | 4,20 | 4,43 | 3,95 | 4,37 | 5,05% | 1.631.769,00 |
| 30.05.2025 | 4,15 | 4,20 | 3,95 | 4,16 | 0,48% | 815.240,00 |
| 29.05.2025 | 4,27 | 4,29 | 4,11 | 4,14 | -1,90% | 1.032.438,00 |
| 28.05.2025 | 4,28 | 4,40 | 4,12 | 4,22 | -1,40% | 1.822.872,00 |
| 27.05.2025 | 4,51 | 4,52 | 4,16 | 4,28 | -1,83% | 2.120.384,00 |
| 23.05.2025 | 4,07 | 4,38 | 3,86 | 4,36 | 4,31% | 983.225,00 |
| 22.05.2025 | 4,25 | 4,29 | 4,10 | 4,18 | -3,69% | 664.255,00 |
| 21.05.2025 | 4,58 | 4,65 | 4,11 | 4,34 | -6,06% | 1.219.391,00 |
| 20.05.2025 | 4,50 | 5,03 | 4,36 | 4,62 | 6,21% | 3.983.418,00 |
| 19.05.2025 | 3,92 | 4,44 | 3,85 | 4,35 | 9,30% | 1.969.065,00 |
| 16.05.2025 | 3,95 | 4,05 | 3,91 | 3,98 | 1,02% | 580.195,00 |
| 15.05.2025 | 3,91 | 3,97 | 3,75 | 3,94 | 2,07% | 399.133,00 |
| 14.05.2025 | 3,92 | 4,03 | 3,80 | 3,86 | -1,03% | 491.925,00 |
| 13.05.2025 | 3,94 | 3,95 | 3,76 | 3,90 | -0,26% | 484.577,00 |
| 12.05.2025 | 4,00 | 4,03 | 3,87 | 3,91 | 3,17% | 587.494,00 |
| 09.05.2025 | 3,70 | 3,87 | 3,70 | 3,79 | 0,80% | 309.567,00 |
| 08.05.2025 | 3,99 | 4,00 | 3,62 | 3,76 | 0,53% | 584.340,00 |
| 07.05.2025 | 3,70 | 3,75 | 3,64 | 3,74 | 2,61% | 472.978,00 |
| 06.05.2025 | 4,00 | 4,00 | 3,63 | 3,65 | -9,78% | 857.943,00 |
| 05.05.2025 | 4,19 | 4,24 | 4,03 | 4,04 | -3,58% | 746.582,00 |
| 02.05.2025 | 4,12 | 4,28 | 4,03 | 4,19 | 2,20% | 633.201,00 |
| 01.05.2025 | 3,98 | 4,15 | 3,86 | 4,10 | 2,89% | 710.768,00 |
| 30.04.2025 | 3,71 | 4,06 | 3,62 | 3,99 | 5,70% | 1.295.880,00 |
| 29.04.2025 | 3,87 | 4,00 | 3,74 | 3,77 | -2,84% | 452.455,00 |
| 28.04.2025 | 3,82 | 3,91 | 3,76 | 3,88 | 1,57% | 495.734,00 |
| 25.04.2025 | 4,01 | 4,05 | 3,79 | 3,82 | -4,26% | 584.906,00 |
| 24.04.2025 | 3,99 | 4,06 | 3,62 | 3,99 | 0,25% | 1.481.494,00 |
| 23.04.2025 | 3,61 | 4,04 | 3,57 | 3,98 | 11,48% | 2.821.203,00 |
| 22.04.2025 | 3,42 | 3,70 | 3,40 | 3,57 | 5,62% | 2.528.663,00 |
| 21.04.2025 | 3,14 | 3,41 | 3,08 | 3,38 | 7,99% | 1.015.233,00 |
| 17.04.2025 | 3,00 | 3,14 | 2,95 | 3,13 | 4,68% | 519.983,00 |
| 16.04.2025 | 3,00 | 3,04 | 2,94 | 2,99 | -0,99% | 305.285,00 |
| 15.04.2025 | 3,02 | 3,11 | 2,95 | 3,02 | 0,00% | 498.419,00 |
| 14.04.2025 | 2,93 | 3,03 | 2,86 | 3,02 | 5,96% | 401.050,00 |
| 11.04.2025 | 2,71 | 2,86 | 2,66 | 2,85 | 4,97% | 378.459,00 |
| 10.04.2025 | 2,79 | 2,85 | 2,65 | 2,72 | -4,74% | 991.670,00 |
| 09.04.2025 | 2,64 | 2,93 | 2,60 | 2,85 | 6,74% | 1.155.007,00 |
| 08.04.2025 | 2,84 | 2,91 | 2,64 | 2,67 | -1,11% | 737.749,00 |
| 07.04.2025 | 2,51 | 2,77 | 2,49 | 2,70 | -0,37% | 1.430.460,00 |
| 04.04.2025 | 2,76 | 2,77 | 2,56 | 2,71 | -4,24% | 1.501.906,00 |
| 03.04.2025 | 2,89 | 2,99 | 2,82 | 2,83 | -8,41% | 778.705,00 |
| 02.04.2025 | 2,77 | 3,11 | 2,76 | 3,09 | 10,75% | 1.832.057,00 |
| 01.04.2025 | 2,85 | 2,86 | 2,69 | 2,79 | -2,28% | 1.027.148,00 |
| 31.03.2025 | 2,90 | 2,91 | 2,72 | 2,86 | -2,89% | 1.185.257,00 |
| 28.03.2025 | 3,06 | 3,12 | 2,91 | 2,94 | -4,85% | 566.033,00 |
| 27.03.2025 | 2,95 | 3,16 | 2,91 | 3,09 | 3,69% | 680.713,00 |
| 26.03.2025 | 3,03 | 3,04 | 2,91 | 2,98 | -2,93% | 684.879,00 |
| 25.03.2025 | 3,10 | 3,11 | 2,95 | 3,07 | -1,29% | 900.300,00 |
| 24.03.2025 | 3,16 | 3,26 | 3,04 | 3,11 | 0,32% | 749.097,00 |
| 21.03.2025 | 2,94 | 3,14 | 2,92 | 3,10 | 4,55% | 1.905.180,00 |
| 20.03.2025 | 3,02 | 3,17 | 2,88 | 2,97 | -3,10% | 1.452.149,00 |
| 19.03.2025 | 3,29 | 3,29 | 3,05 | 3,06 | -4,97% | 1.919.827,00 |
| 18.03.2025 | 3,45 | 3,46 | 3,20 | 3,22 | -7,07% | 1.245.838,00 |
| 17.03.2025 | 3,51 | 3,54 | 3,41 | 3,47 | -0,43% | 572.365,00 |
| 14.03.2025 | 3,54 | 3,66 | 3,45 | 3,48 | -0,29% | 814.034,00 |
| 13.03.2025 | 3,74 | 3,77 | 3,49 | 3,49 | -6,43% | 449.203,00 |
| 12.03.2025 | 3,61 | 3,85 | 3,59 | 3,73 | 3,61% | 875.556,00 |
| 11.03.2025 | 3,52 | 3,67 | 3,39 | 3,60 | 1,41% | 1.156.589,00 |
| 10.03.2025 | 3,78 | 3,80 | 3,44 | 3,55 | -5,08% | 1.919.902,00 |
| 07.03.2025 | 4,13 | 4,13 | 3,74 | 3,74 | -7,08% | 1.090.026,00 |
| 06.03.2025 | 3,98 | 4,14 | 3,89 | 4,03 | -0,37% | 576.575,00 |
| 05.03.2025 | 3,85 | 4,05 | 3,81 | 4,04 | 4,94% | 781.526,00 |
| 04.03.2025 | 3,60 | 3,90 | 3,56 | 3,85 | 4,90% | 991.194,00 |
| 03.03.2025 | 3,96 | 4,10 | 3,66 | 3,67 | -6,62% | 1.255.513,00 |
| 28.02.2025 | 3,90 | 4,01 | 3,65 | 3,93 | 0,26% | 1.248.171,00 |
| 27.02.2025 | 4,27 | 4,30 | 3,86 | 3,92 | 5,95% | 1.176.316,00 |
| 26.02.2025 | 3,70 | 3,88 | 3,65 | 3,70 | 1,65% | 684.494,00 |
| 25.02.2025 | 3,70 | 3,77 | 3,56 | 3,64 | -1,49% | 577.114,00 |
| 24.02.2025 | 4,21 | 4,21 | 3,69 | 3,70 | -12,23% | 1.296.741,00 |
| 21.02.2025 | 4,59 | 4,85 | 4,19 | 4,21 | -7,27% | 1.850.900,00 |
| 20.02.2025 | 4,50 | 4,55 | 4,26 | 4,54 | 0,89% | 802.254,00 |
| 19.02.2025 | 4,46 | 4,66 | 4,40 | 4,50 | 1,58% | 689.151,00 |
| 18.02.2025 | 4,66 | 4,88 | 4,36 | 4,43 | -3,06% | 1.523.883,00 |
| 14.02.2025 | 4,42 | 4,64 | 4,36 | 4,57 | 3,39% | 1.309.989,00 |
| 13.02.2025 | 4,34 | 4,47 | 4,09 | 4,42 | 4,00% | 936.674,00 |
| 12.02.2025 | 4,07 | 4,30 | 3,99 | 4,25 | 3,41% | 790.607,00 |
| 11.02.2025 | 4,43 | 4,48 | 4,07 | 4,11 | -8,16% | 957.180,00 |
| 10.02.2025 | 4,50 | 4,51 | 4,34 | 4,48 | 1,47% | 462.056,00 |
| 07.02.2025 | 4,64 | 4,64 | 4,27 | 4,41 | -4,75% | 850.817,00 |