12,950$
8,64%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,93 | 13,08 | 11,80 | 13,06 | 9,56% | 436.278,00 |
| 28.05.2026 | 11,78 | 12,08 | 11,39 | 11,92 | 0,55% | 2.554.268,00 |
| 27.05.2026 | 12,25 | 12,30 | 11,55 | 11,86 | -3,03% | 2.847.896,00 |
| 26.05.2026 | 12,27 | 12,48 | 11,97 | 12,23 | 3,51% | 3.822.276,00 |
| 22.05.2026 | 12,04 | 12,24 | 11,59 | 11,81 | 1,81% | 3.871.017,00 |
| 21.05.2026 | 10,71 | 12,03 | 10,70 | 11,60 | 6,67% | 6.181.296,00 |
| 20.05.2026 | 10,20 | 10,98 | 10,15 | 10,88 | 7,99% | 3.904.553,00 |
| 19.05.2026 | 10,58 | 10,58 | 9,83 | 10,07 | -4,60% | 4.107.860,00 |
| 18.05.2026 | 11,64 | 11,65 | 10,29 | 10,56 | 1,79% | 6.927.491,00 |
| 15.05.2026 | 10,35 | 10,69 | 10,05 | 10,37 | -2,35% | 3.132.836,00 |
| 14.05.2026 | 10,74 | 11,28 | 10,52 | 10,62 | -3,10% | 4.442.208,00 |
| 13.05.2026 | 9,85 | 11,08 | 9,61 | 10,96 | 16,85% | 8.613.791,00 |
| 12.05.2026 | 9,50 | 9,56 | 9,22 | 9,38 | -2,75% | 1.783.066,00 |
| 11.05.2026 | 9,92 | 9,97 | 9,55 | 9,65 | -2,67% | 2.458.543,00 |
| 08.05.2026 | 9,40 | 9,97 | 9,35 | 9,91 | 5,54% | 3.537.250,00 |
| 07.05.2026 | 9,75 | 9,80 | 9,14 | 9,39 | -3,54% | 2.789.281,00 |
| 06.05.2026 | 9,45 | 9,80 | 9,16 | 9,74 | 4,56% | 2.403.300,00 |
| 05.05.2026 | 9,50 | 9,57 | 9,12 | 9,31 | -2,10% | 2.555.731,00 |
| 04.05.2026 | 9,17 | 9,63 | 9,05 | 9,51 | 5,55% | 6.370.902,00 |
| 01.05.2026 | 9,09 | 9,16 | 8,76 | 9,01 | -0,55% | 3.476.283,00 |
| 30.04.2026 | 8,54 | 9,06 | 8,22 | 9,06 | 8,11% | 2.683.892,00 |
| 29.04.2026 | 8,45 | 8,57 | 8,25 | 8,38 | -0,71% | 2.106.667,00 |
| 28.04.2026 | 8,75 | 8,97 | 8,39 | 8,44 | -5,06% | 3.124.305,00 |
| 27.04.2026 | 9,61 | 9,88 | 8,85 | 8,89 | -7,20% | 5.217.752,00 |
| 24.04.2026 | 9,72 | 9,90 | 8,68 | 9,58 | 4,76% | 10.207.104,00 |
| 23.04.2026 | 8,75 | 9,50 | 8,65 | 9,15 | 4,51% | 4.647.841,00 |
| 22.04.2026 | 9,31 | 9,35 | 8,11 | 8,75 | -5,41% | 7.013.154,00 |
| 21.04.2026 | 9,79 | 9,84 | 9,05 | 9,25 | -2,01% | 7.497.183,00 |
| 20.04.2026 | 8,65 | 10,21 | 8,63 | 9,44 | 41,74% | 39.391.617,00 |
| 17.04.2026 | 6,80 | 6,95 | 6,55 | 6,66 | -0,30% | 1.963.174,00 |
| 16.04.2026 | 5,97 | 6,75 | 5,80 | 6,68 | 11,99% | 9.710.669,00 |
| 15.04.2026 | 5,86 | 5,98 | 5,68 | 5,97 | 3,74% | 2.229.864,00 |
| 14.04.2026 | 5,85 | 5,98 | 5,73 | 5,75 | -0,17% | 1.771.580,00 |
| 13.04.2026 | 5,55 | 5,87 | 5,54 | 5,76 | 4,16% | 1.724.115,00 |
| 10.04.2026 | 5,63 | 5,70 | 5,52 | 5,53 | -0,90% | 1.307.191,00 |
| 09.04.2026 | 5,67 | 5,71 | 5,57 | 5,58 | -2,53% | 1.209.400,00 |
| 08.04.2026 | 5,68 | 5,88 | 5,64 | 5,73 | 3,34% | 1.294.012,00 |
| 07.04.2026 | 5,69 | 5,69 | 5,41 | 5,54 | -3,65% | 1.196.121,00 |
| 06.04.2026 | 5,80 | 5,87 | 5,67 | 5,75 | -0,69% | 1.159.178,00 |
| 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 |