11,910$
7,20%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,11 | 12,04 | 11,07 | 11,90 | 7,21% | 3.351.159,00 |
| 19.10.2026 | 10,87 | 11,17 | 10,81 | 11,10 | 3,26% | 2.167.201,00 |
| 16.10.2026 | 11,51 | 11,60 | 10,72 | 10,75 | -7,41% | 4.968.226,00 |
| 15.10.2026 | 11,25 | 11,70 | 11,15 | 11,61 | 3,06% | 2.668.249,00 |
| 14.10.2026 | 11,09 | 11,50 | 10,97 | 11,27 | 1,08% | 2.497.401,00 |
| 13.10.2026 | 11,54 | 11,54 | 11,11 | 11,15 | -3,34% | 1.845.479,00 |
| 12.10.2026 | 12,02 | 12,05 | 11,53 | 11,53 | -3,92% | 1.933.943,00 |
| 09.10.2026 | 11,69 | 12,08 | 11,42 | 12,00 | 4,62% | 2.284.844,00 |
| 08.10.2026 | 11,70 | 11,79 | 11,13 | 11,47 | -1,97% | 2.804.420,00 |
| 07.10.2026 | 11,50 | 11,86 | 11,45 | 11,70 | 1,17% | 1.568.596,00 |
| 06.10.2026 | 11,72 | 11,80 | 11,17 | 11,57 | -0,22% | 2.668.614,00 |
| 05.10.2026 | 12,00 | 12,06 | 11,27 | 11,59 | -2,61% | 3.437.417,00 |
| 02.10.2026 | 12,00 | 12,07 | 11,63 | 11,90 | -0,42% | 2.664.422,00 |
| 01.10.2026 | 12,38 | 12,46 | 11,82 | 11,95 | -3,94% | 3.724.829,00 |
| 30.09.2026 | 13,11 | 13,15 | 12,42 | 12,44 | -4,05% | 3.036.658,00 |
| 29.09.2026 | 13,31 | 13,31 | 12,84 | 12,97 | -2,00% | 2.494.862,00 |
| 28.09.2026 | 13,10 | 13,49 | 12,82 | 13,23 | 1,30% | 1.778.645,00 |
| 25.09.2026 | 13,20 | 13,45 | 13,03 | 13,06 | -0,27% | 2.229.084,00 |
| 24.09.2026 | 13,60 | 13,77 | 12,95 | 13,10 | -4,76% | 3.908.051,00 |
| 23.09.2026 | 14,66 | 14,72 | 13,74 | 13,75 | -6,97% | 2.571.340,00 |
| 22.09.2026 | 15,13 | 15,35 | 14,57 | 14,78 | -1,60% | 2.312.099,00 |
| 21.09.2026 | 15,50 | 15,55 | 14,88 | 15,02 | -1,12% | 2.603.627,00 |
| 18.09.2026 | 15,10 | 15,43 | 14,76 | 15,19 | 1,33% | 3.574.304,00 |
| 17.09.2026 | 14,06 | 15,41 | 14,00 | 14,99 | 8,70% | 4.957.536,00 |
| 16.09.2026 | 13,85 | 14,31 | 13,66 | 13,79 | -0,14% | 1.982.961,00 |
| 15.09.2026 | 14,63 | 14,70 | 13,70 | 13,81 | -5,09% | 2.051.038,00 |
| 14.09.2026 | 14,20 | 15,01 | 14,11 | 14,55 | 1,39% | 2.528.774,00 |
| 11.09.2026 | 14,13 | 14,65 | 14,13 | 14,35 | 0,77% | 2.015.599,00 |
| 10.09.2026 | 14,91 | 15,01 | 14,00 | 14,24 | -6,22% | 3.314.431,00 |
| 09.09.2026 | 14,20 | 15,87 | 14,05 | 15,19 | 8,16% | 7.702.627,00 |
| 08.09.2026 | 13,28 | 14,45 | 13,18 | 14,04 | 5,80% | 3.301.058,00 |
| 04.09.2026 | 13,17 | 13,38 | 13,05 | 13,27 | -0,15% | 794.907,00 |
| 03.09.2026 | 13,03 | 13,30 | 12,73 | 13,29 | 0,45% | 1.810.430,00 |
| 02.09.2026 | 13,31 | 13,60 | 13,00 | 13,23 | -0,08% | 1.927.330,00 |
| 01.09.2026 | 13,41 | 13,49 | 13,12 | 13,24 | -2,00% | 1.890.076,00 |
| 31.08.2026 | 13,80 | 13,94 | 13,43 | 13,51 | -1,60% | 1.771.080,00 |
| 28.08.2026 | 14,60 | 14,71 | 13,69 | 13,73 | -6,25% | 2.646.041,00 |
| 27.08.2026 | 14,63 | 14,93 | 14,40 | 14,65 | 0,31% | 1.651.516,00 |
| 26.08.2026 | 14,79 | 15,01 | 14,57 | 14,60 | -1,88% | 1.722.512,00 |
| 25.08.2026 | 14,40 | 14,92 | 14,30 | 14,88 | 4,86% | 2.269.535,00 |
| 24.08.2026 | 13,41 | 14,32 | 13,08 | 14,19 | 6,45% | 2.766.555,00 |
| 21.08.2026 | 13,82 | 14,02 | 13,30 | 13,33 | -3,48% | 2.084.620,00 |
| 20.08.2026 | 14,00 | 14,20 | 13,65 | 13,81 | -1,43% | 1.991.721,00 |
| 19.08.2026 | 13,93 | 14,17 | 13,68 | 14,01 | 0,79% | 2.827.463,00 |
| 18.08.2026 | 13,55 | 14,00 | 13,22 | 13,90 | 1,31% | 3.271.292,00 |
| 17.08.2026 | 13,39 | 13,80 | 13,27 | 13,72 | 2,01% | 1.746.580,00 |
| 14.08.2026 | 13,26 | 13,48 | 13,06 | 13,45 | 1,13% | 1.357.321,00 |
| 13.08.2026 | 14,20 | 14,20 | 13,28 | 13,30 | -6,57% | 2.383.182,00 |
| 12.08.2026 | 13,75 | 14,59 | 13,65 | 14,24 | 6,31% | 4.078.300,00 |
| 11.08.2026 | 13,48 | 13,69 | 13,20 | 13,39 | 1,59% | 2.187.421,00 |
| 10.08.2026 | 13,60 | 13,62 | 13,07 | 13,18 | -2,66% | 1.810.637,00 |
| 07.08.2026 | 13,51 | 14,08 | 13,26 | 13,54 | -0,04% | 3.393.413,00 |
| 06.08.2026 | 13,43 | 13,77 | 13,26 | 13,55 | -0,26% | 2.655.248,00 |
| 05.08.2026 | 11,60 | 13,65 | 11,60 | 13,58 | 15,08% | 7.664.020,00 |
| 04.08.2026 | 11,35 | 11,87 | 11,20 | 11,80 | 4,98% | 2.333.101,00 |
| 03.08.2026 | 11,26 | 11,54 | 11,02 | 11,24 | -0,97% | 2.771.548,00 |
| 31.07.2026 | 11,60 | 11,79 | 11,20 | 11,35 | -2,16% | 1.986.053,00 |
| 30.07.2026 | 10,92 | 11,60 | 10,83 | 11,60 | 6,32% | 1.941.395,00 |
| 29.07.2026 | 10,80 | 11,17 | 10,65 | 10,91 | 0,55% | 2.757.154,00 |
| 28.07.2026 | 11,20 | 11,24 | 10,59 | 10,85 | -3,64% | 2.607.077,00 |
| 27.07.2026 | 11,26 | 11,77 | 11,21 | 11,26 | 0,00% | 2.982.807,00 |
| 24.07.2026 | 11,82 | 11,89 | 11,01 | 11,26 | -3,84% | 3.627.158,00 |
| 23.07.2026 | 11,89 | 11,95 | 11,61 | 11,71 | -1,84% | 1.802.748,00 |
| 22.07.2026 | 12,05 | 12,20 | 11,85 | 11,93 | -2,13% | 1.709.880,00 |
| 21.07.2026 | 11,79 | 12,26 | 11,48 | 12,19 | 4,50% | 2.849.100,00 |
| 20.07.2026 | 12,16 | 12,39 | 11,64 | 11,67 | -5,55% | 5.563.236,00 |
| 17.07.2026 | 12,47 | 13,04 | 12,02 | 12,35 | -0,60% | 7.160.838,00 |
| 16.07.2026 | 14,50 | 14,60 | 12,26 | 12,43 | -6,65% | 11.902.314,00 |
| 15.07.2026 | 13,30 | 13,42 | 12,67 | 13,31 | -0,60% | 2.663.972,00 |
| 14.07.2026 | 13,20 | 13,53 | 12,94 | 13,39 | 1,55% | 2.777.780,00 |
| 13.07.2026 | 13,46 | 13,58 | 12,91 | 13,19 | -3,34% | 3.022.667,00 |
| 10.07.2026 | 13,94 | 14,02 | 13,01 | 13,64 | 0,22% | 4.188.112,00 |
| 09.07.2026 | 13,98 | 14,04 | 13,46 | 13,61 | -2,58% | 3.011.676,00 |
| 08.07.2026 | 12,77 | 13,97 | 12,65 | 13,97 | 7,54% | 7.455.118,00 |
| 07.07.2026 | 11,75 | 13,23 | 11,56 | 12,99 | 1,21% | 14.175.570,00 |
| 06.07.2026 | 13,72 | 14,15 | 12,83 | 12,84 | -5,76% | 3.191.578,00 |
| 02.07.2026 | 13,36 | 13,80 | 12,78 | 13,62 | 2,56% | 4.103.686,00 |
| 01.07.2026 | 14,00 | 14,13 | 13,27 | 13,28 | -6,08% | 4.731.778,00 |
| 30.06.2026 | 15,08 | 15,39 | 14,14 | 14,14 | -6,11% | 3.455.296,00 |
| 29.06.2026 | 14,65 | 15,40 | 14,27 | 15,06 | 1,62% | 3.580.589,00 |
| 26.06.2026 | 13,55 | 14,94 | 13,34 | 14,82 | 9,13% | 5.486.747,00 |
| 25.06.2026 | 12,70 | 13,63 | 12,70 | 13,58 | 7,95% | 3.162.771,00 |
| 24.06.2026 | 12,74 | 13,50 | 12,34 | 12,58 | -0,51% | 4.087.209,00 |
| 23.06.2026 | 12,21 | 13,00 | 12,20 | 12,65 | 0,04% | 2.349.071,00 |
| 22.06.2026 | 12,80 | 13,15 | 12,40 | 12,64 | 0,88% | 3.284.211,00 |
| 18.06.2026 | 12,20 | 12,57 | 11,92 | 12,53 | 4,94% | 3.625.329,00 |
| 17.06.2026 | 11,59 | 12,33 | 11,51 | 11,94 | 3,92% | 2.072.570,00 |
| 16.06.2026 | 11,72 | 11,87 | 11,15 | 11,49 | -2,50% | 2.051.678,00 |
| 15.06.2026 | 12,40 | 12,49 | 11,64 | 11,79 | -2,44% | 2.069.200,00 |
| 12.06.2026 | 11,49 | 12,37 | 11,45 | 12,08 | 5,87% | 2.515.634,00 |
| 11.06.2026 | 11,20 | 11,46 | 10,72 | 11,41 | 3,45% | 3.664.166,00 |
| 10.06.2026 | 11,19 | 11,79 | 11,02 | 11,03 | -2,04% | 2.139.320,00 |
| 09.06.2026 | 11,84 | 12,00 | 10,81 | 11,26 | -4,01% | 3.536.006,00 |
| 08.06.2026 | 12,39 | 12,39 | 11,54 | 11,73 | -3,14% | 3.076.978,00 |
| 05.06.2026 | 12,94 | 13,03 | 11,74 | 12,11 | -7,13% | 4.270.290,00 |
| 04.06.2026 | 12,60 | 13,82 | 12,53 | 13,04 | 2,68% | 3.522.415,00 |
| 03.06.2026 | 13,36 | 13,36 | 12,50 | 12,70 | -4,58% | 3.174.933,00 |
| 02.06.2026 | 14,18 | 14,36 | 13,30 | 13,31 | -6,20% | 4.565.646,00 |
| 01.06.2026 | 13,33 | 14,76 | 13,09 | 14,19 | 8,65% | 8.910.708,00 |
| 29.05.2026 | 11,89 | 13,10 | 11,80 | 13,06 | 9,56% | 4.559.882,00 |