13,610$
-2,54%
Echtzeit-Aktienkurs Compass Pathways PLC (ADR´s)
Bid:
Ask:
Aktienkurse zur Compass Pathways PLC (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,97 | 14,05 | 13,57 | 13,61 | -2,58% | 124.390,00 |
| 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 |
| 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 |