0,109$
-9,17%
Echtzeit-Aktienkurs Clearmind Medicine Inc.
Bid:
Ask:
Aktienkurse zur Clearmind Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,01 | 1,03 | 0,99 | 1,01 | -1,61% | 38.359,00 |
| 15.09.2025 | 1,05 | 1,05 | 1,01 | 1,03 | 0,64% | 37.361,00 |
| 12.09.2025 | 1,04 | 1,05 | 1,01 | 1,02 | -2,86% | 21.529,00 |
| 11.09.2025 | 1,02 | 1,07 | 1,01 | 1,05 | 2,56% | 35.814,00 |
| 10.09.2025 | 1,04 | 1,05 | 1,01 | 1,02 | -0,80% | 40.571,00 |
| 09.09.2025 | 1,04 | 1,04 | 0,99 | 1,03 | 2,19% | 42.619,00 |
| 08.09.2025 | 1,01 | 1,04 | 1,01 | 1,01 | -1,94% | 34.539,00 |
| 05.09.2025 | 1,02 | 1,05 | 1,01 | 1,03 | -30,09% | 22.571,00 |
| 13.12.2024 | 1,48 | 1,52 | 1,40 | 1,47 | 0,91% | 172.574,00 |
| 12.12.2024 | 1,31 | 1,53 | 1,31 | 1,46 | 9,77% | 155.486,00 |
| 11.12.2024 | 1,33 | 1,35 | 1,32 | 1,33 | 0,00% | 19.359,00 |
| 10.12.2024 | 1,37 | 1,44 | 1,31 | 1,33 | -6,99% | 59.655,00 |
| 09.12.2024 | 1,37 | 1,44 | 1,35 | 1,43 | 4,38% | 35.551,00 |
| 06.12.2024 | 1,33 | 1,42 | 1,32 | 1,37 | 3,01% | 82.977,00 |
| 05.12.2024 | 1,36 | 1,38 | 1,32 | 1,33 | -1,48% | 43.472,00 |
| 04.12.2024 | 1,31 | 1,35 | 1,30 | 1,35 | 3,05% | 88.150,00 |
| 03.12.2024 | 1,26 | 1,33 | 1,26 | 1,31 | 4,79% | 47.657,00 |
| 02.12.2024 | 1,29 | 1,30 | 1,25 | 1,25 | -3,84% | 55.280,00 |
| 29.11.2024 | 1,30 | 1,32 | 1,28 | 1,30 | 1,56% | 19.054,00 |
| 27.11.2024 | 1,35 | 1,35 | 1,27 | 1,28 | -3,76% | 61.198,00 |
| 26.11.2024 | 1,33 | 1,35 | 1,32 | 1,33 | 0,00% | 13.749,00 |
| 25.11.2024 | 1,35 | 1,36 | 1,31 | 1,33 | 0,00% | 31.203,00 |
| 22.11.2024 | 1,33 | 1,36 | 1,33 | 1,33 | -2,21% | 18.372,00 |
| 20.11.2024 | 1,32 | 1,39 | 1,29 | 1,36 | 1,49% | 72.864,00 |
| 19.11.2024 | 1,33 | 1,35 | 1,31 | 1,34 | 0,75% | 40.197,00 |
| 18.11.2024 | 1,38 | 1,39 | 1,31 | 1,33 | -0,75% | 94.600,00 |
| 15.11.2024 | 1,47 | 1,53 | 1,34 | 1,34 | -8,84% | 284.485,00 |
| 14.11.2024 | 1,50 | 1,52 | 1,39 | 1,47 | 0,00% | 195.368,00 |
| 13.11.2024 | 1,50 | 1,53 | 1,45 | 1,47 | -3,92% | 78.107,00 |
| 12.11.2024 | 1,54 | 1,56 | 1,45 | 1,53 | -1,92% | 103.447,00 |
| 11.11.2024 | 1,49 | 1,58 | 1,46 | 1,56 | 1,30% | 180.078,00 |
| 08.11.2024 | 1,40 | 1,57 | 1,35 | 1,54 | 10,00% | 500.416,00 |
| 07.11.2024 | 1,40 | 1,40 | 1,35 | 1,40 | 3,70% | 43.827,00 |
| 06.11.2024 | 1,41 | 1,41 | 1,35 | 1,35 | -4,26% | 163.132,00 |
| 05.11.2024 | 1,43 | 1,45 | 1,38 | 1,41 | 0,71% | 73.485,00 |
| 04.11.2024 | 1,37 | 1,45 | 1,33 | 1,40 | 2,94% | 87.854,00 |
| 01.11.2024 | 1,40 | 1,42 | 1,34 | 1,36 | -2,16% | 63.976,00 |
| 31.10.2024 | 1,47 | 1,50 | 1,36 | 1,39 | -4,79% | 51.827,00 |
| 30.10.2024 | 1,45 | 1,48 | 1,45 | 1,46 | -0,68% | 23.031,00 |
| 29.10.2024 | 1,46 | 1,52 | 1,37 | 1,47 | 3,52% | 83.103,00 |
| 28.10.2024 | 1,47 | 1,50 | 1,42 | 1,42 | -2,74% | 40.241,00 |
| 25.10.2024 | 1,54 | 1,59 | 1,45 | 1,46 | -5,19% | 110.297,00 |
| 24.10.2024 | 1,43 | 1,57 | 1,42 | 1,54 | 7,69% | 162.881,00 |
| 23.10.2024 | 1,48 | 1,52 | 1,39 | 1,43 | -3,38% | 201.324,00 |
| 22.10.2024 | 1,52 | 1,54 | 1,41 | 1,48 | -3,90% | 171.496,00 |
| 21.10.2024 | 1,78 | 1,78 | 1,53 | 1,54 | -12,25% | 567.541,00 |
| 18.10.2024 | 1,39 | 1,81 | 1,35 | 1,76 | 32,95% | 2.314.097,00 |
| 17.10.2024 | 1,39 | 1,45 | 1,32 | 1,32 | -7,69% | 130.475,00 |
| 16.10.2024 | 1,60 | 1,60 | 1,32 | 1,43 | -10,06% | 806.550,00 |
| 15.10.2024 | 1,42 | 1,68 | 1,35 | 1,59 | 10,42% | 2.657.238,00 |
| 14.10.2024 | 1,33 | 1,47 | 1,31 | 1,44 | 5,88% | 324.963,00 |
| 11.10.2024 | 1,29 | 1,38 | 1,24 | 1,36 | 0,00% | 359.168,00 |
| 10.10.2024 | 1,30 | 1,38 | 1,25 | 1,36 | -2,86% | 4.669.063,00 |
| 09.10.2024 | 1,32 | 1,41 | 1,32 | 1,40 | 6,06% | 28.181,00 |
| 08.10.2024 | 1,29 | 1,45 | 1,28 | 1,32 | -0,75% | 100.010,00 |
| 07.10.2024 | 1,21 | 1,34 | 1,21 | 1,33 | 8,13% | 109.158,00 |
| 04.10.2024 | 1,22 | 1,25 | 1,21 | 1,23 | -0,81% | 7.937,00 |
| 03.10.2024 | 1,20 | 1,26 | 1,20 | 1,24 | 3,33% | 28.832,00 |
| 02.10.2024 | 1,20 | 1,25 | 1,19 | 1,20 | -0,83% | 54.345,00 |
| 01.10.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -0,82% | 21.536,00 |
| 30.09.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -2,39% | 23.300,00 |
| 27.09.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 0,80% | 25.685,00 |
| 26.09.2024 | 1,24 | 1,26 | 1,22 | 1,24 | -1,59% | 32.956,00 |
| 25.09.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 2,44% | 22.539,00 |
| 24.09.2024 | 1,21 | 1,26 | 1,21 | 1,23 | 1,65% | 39.143,00 |
| 23.09.2024 | 1,23 | 1,28 | 1,20 | 1,21 | 0,00% | 35.674,00 |
| 20.09.2024 | 1,26 | 1,29 | 1,21 | 1,21 | -6,20% | 30.590,00 |
| 19.09.2024 | 1,30 | 1,34 | 1,27 | 1,29 | -2,27% | 60.134,00 |
| 18.09.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -1,49% | 60.743,00 |
| 17.09.2024 | 1,36 | 1,36 | 1,26 | 1,34 | 0,75% | 57.389,00 |
| 16.09.2024 | 1,37 | 1,37 | 1,30 | 1,33 | -0,75% | 125.667,00 |
| 13.09.2024 | 1,33 | 1,36 | 1,31 | 1,34 | 1,58% | 16.211,00 |
| 12.09.2024 | 1,32 | 1,40 | 1,28 | 1,32 | 1,48% | 163.433,00 |
| 11.09.2024 | 1,32 | 1,33 | 1,29 | 1,30 | -2,26% | 86.965,00 |
| 10.09.2024 | 1,37 | 1,38 | 1,32 | 1,33 | -2,92% | 52.464,00 |
| 09.09.2024 | 1,27 | 1,37 | 1,27 | 1,37 | 7,03% | 94.263,00 |
| 06.09.2024 | 1,29 | 1,29 | 1,18 | 1,28 | -0,78% | 92.728,00 |
| 05.09.2024 | 1,24 | 1,31 | 1,21 | 1,29 | 2,38% | 62.551,00 |
| 04.09.2024 | 1,28 | 1,28 | 1,25 | 1,26 | 2,44% | 48.692,00 |
| 03.09.2024 | 1,30 | 1,32 | 1,21 | 1,23 | -6,11% | 84.152,00 |
| 30.08.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -0,76% | 51.820,00 |
| 29.08.2024 | 1,39 | 1,39 | 1,31 | 1,32 | -6,38% | 206.144,00 |
| 28.08.2024 | 1,43 | 1,43 | 1,37 | 1,41 | -2,08% | 56.119,00 |
| 27.08.2024 | 1,38 | 1,45 | 1,35 | 1,44 | 4,35% | 101.053,00 |
| 26.08.2024 | 1,31 | 1,40 | 1,27 | 1,38 | 5,34% | 146.079,00 |
| 23.08.2024 | 1,31 | 1,38 | 1,28 | 1,31 | -5,07% | 167.072,00 |
| 22.08.2024 | 1,35 | 1,41 | 1,28 | 1,38 | 6,15% | 958.306,00 |
| 21.08.2024 | 1,24 | 1,39 | 1,17 | 1,30 | 6,55% | 1.505.860,00 |
| 20.08.2024 | 1,17 | 1,25 | 1,06 | 1,22 | 2,53% | 288.423,00 |
| 19.08.2024 | 1,26 | 1,35 | 1,15 | 1,19 | 4,39% | 1.815.600,00 |
| 16.08.2024 | 1,12 | 1,19 | 1,10 | 1,14 | 0,00% | 3.467.569,00 |
| 15.08.2024 | 1,17 | 1,20 | 1,11 | 1,14 | 0,88% | 154.488,00 |
| 14.08.2024 | 1,20 | 1,23 | 1,11 | 1,13 | -5,04% | 142.274,00 |
| 13.08.2024 | 1,15 | 1,22 | 1,15 | 1,19 | 5,31% | 60.284,00 |
| 12.08.2024 | 1,17 | 1,18 | 1,12 | 1,13 | -4,24% | 44.424,00 |
| 09.08.2024 | 1,24 | 1,26 | 1,18 | 1,18 | -0,84% | 163.013,00 |
| 08.08.2024 | 1,27 | 1,27 | 1,16 | 1,19 | -7,75% | 118.700,00 |
| 07.08.2024 | 1,28 | 1,30 | 1,26 | 1,29 | 0,78% | 84.623,00 |
| 06.08.2024 | 1,32 | 1,32 | 1,23 | 1,28 | 1,59% | 345.105,00 |
| 05.08.2024 | 1,33 | 1,45 | 1,13 | 1,26 | -14,86% | 460.153,00 |