26,710$
0,45%
Echtzeit-Aktienkurs Mineralys Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,84 | 27,47 | 26,00 | 27,24 | 2,44% | 228,00 |
| 06.03.2026 | 26,22 | 27,07 | 25,66 | 26,59 | -0,34% | 228,00 |
| 05.03.2026 | 28,52 | 28,90 | 26,56 | 26,68 | -7,26% | 228,00 |
| 04.03.2026 | 28,82 | 29,06 | 27,20 | 28,77 | 0,91% | 1.133.129,00 |
| 03.03.2026 | 28,62 | 28,87 | 27,39 | 28,51 | -2,76% | 714.585,00 |
| 02.03.2026 | 29,08 | 29,61 | 27,55 | 29,32 | 0,21% | 927.300,00 |
| 27.02.2026 | 28,45 | 29,35 | 28,27 | 29,26 | 0,79% | 619.672,00 |
| 26.02.2026 | 29,11 | 29,15 | 28,11 | 29,03 | -0,68% | 1.182.203,00 |
| 25.02.2026 | 29,96 | 29,97 | 28,54 | 29,23 | -2,44% | 781.844,00 |
| 24.02.2026 | 28,61 | 30,05 | 27,76 | 29,96 | 3,56% | 783.471,00 |
| 23.02.2026 | 27,83 | 29,53 | 27,83 | 28,93 | 3,77% | 1.005.314,00 |
| 20.02.2026 | 27,84 | 28,29 | 27,32 | 27,88 | -0,64% | 777.551,00 |
| 19.02.2026 | 27,75 | 28,20 | 26,85 | 28,06 | 0,43% | 1.712.535,00 |
| 18.02.2026 | 27,85 | 28,64 | 27,61 | 27,94 | 0,00% | 679.778,00 |
| 17.02.2026 | 27,59 | 28,27 | 27,29 | 27,94 | 1,23% | 761.352,00 |
| 13.02.2026 | 27,33 | 28,65 | 27,33 | 27,60 | -0,93% | 1.069.526,00 |
| 12.02.2026 | 29,42 | 29,69 | 27,80 | 27,86 | -6,45% | 1.316.007,00 |
| 11.02.2026 | 31,04 | 31,12 | 28,79 | 29,78 | -4,15% | 1.792.582,00 |
| 10.02.2026 | 31,86 | 32,21 | 30,90 | 31,07 | -2,11% | 1.103.537,00 |
| 09.02.2026 | 30,21 | 31,84 | 30,21 | 31,74 | 6,62% | 1.309.282,00 |
| 06.02.2026 | 28,98 | 30,19 | 28,42 | 29,77 | 5,53% | 1.580.764,00 |
| 05.02.2026 | 30,78 | 31,42 | 28,17 | 28,21 | -7,87% | 1.178.296,00 |
| 04.02.2026 | 31,78 | 31,83 | 30,33 | 30,62 | -2,98% | 1.084.332,00 |
| 03.02.2026 | 30,89 | 31,70 | 30,34 | 31,56 | 2,24% | 1.831.725,00 |
| 02.02.2026 | 30,89 | 31,40 | 30,37 | 30,87 | -0,06% | 785.400,00 |
| 30.01.2026 | 31,83 | 32,34 | 30,79 | 30,89 | -3,74% | 894.227,00 |
| 29.01.2026 | 32,21 | 32,56 | 31,58 | 32,09 | -0,77% | 525.503,00 |
| 28.01.2026 | 32,71 | 32,99 | 31,81 | 32,34 | -1,52% | 689.828,00 |
| 27.01.2026 | 33,00 | 33,63 | 32,25 | 32,84 | -0,61% | 669.359,00 |
| 26.01.2026 | 32,78 | 33,26 | 32,05 | 33,04 | 0,79% | 682.945,00 |
| 23.01.2026 | 33,84 | 34,22 | 32,26 | 32,78 | -4,38% | 1.164.058,00 |
| 22.01.2026 | 31,29 | 34,65 | 31,23 | 34,28 | 9,49% | 1.445.011,00 |
| 21.01.2026 | 31,43 | 31,86 | 30,96 | 31,31 | -1,94% | 940.768,00 |
| 20.01.2026 | 32,10 | 32,93 | 31,59 | 31,93 | -2,47% | 1.174.736,00 |
| 16.01.2026 | 31,38 | 32,97 | 31,08 | 32,74 | 4,33% | 1.379.614,00 |
| 15.01.2026 | 33,00 | 33,41 | 31,30 | 31,38 | -6,09% | 1.037.421,00 |
| 14.01.2026 | 32,21 | 33,64 | 31,99 | 33,42 | 1,44% | 1.394.551,00 |
| 13.01.2026 | 32,75 | 33,06 | 31,67 | 32,94 | -0,12% | 2.028.056,00 |
| 12.01.2026 | 32,93 | 33,52 | 31,83 | 32,98 | -1,17% | 1.586.773,00 |
| 09.01.2026 | 33,27 | 33,92 | 32,71 | 33,37 | 0,72% | 1.361.195,00 |
| 08.01.2026 | 34,85 | 35,28 | 32,61 | 33,13 | -6,28% | 1.558.636,00 |
| 07.01.2026 | 35,93 | 37,70 | 34,42 | 35,35 | -1,01% | 1.465.725,00 |
| 06.01.2026 | 35,53 | 36,09 | 35,15 | 35,71 | 0,14% | 1.085.999,00 |
| 05.01.2026 | 35,77 | 35,77 | 34,21 | 35,66 | -0,14% | 1.549.625,00 |