38,360$
3,65%
Echtzeit-Aktienkurs Mineralys Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 36,96 | 38,42 | 36,73 | 38,36 | 3,65% | 84.290,00 |
| 06.11.2025 | 39,70 | 39,80 | 37,00 | 37,01 | -6,66% | 2.107.348,00 |
| 05.11.2025 | 39,57 | 39,92 | 38,41 | 39,65 | -0,40% | 779.050,00 |
| 04.11.2025 | 39,01 | 40,48 | 38,52 | 39,81 | 1,63% | 905.975,00 |
| 03.11.2025 | 39,84 | 42,00 | 38,00 | 39,17 | -4,14% | 1.497.739,00 |
| 31.10.2025 | 40,80 | 41,89 | 39,61 | 40,86 | -0,63% | 1.048.314,00 |
| 30.10.2025 | 40,97 | 43,43 | 40,51 | 41,12 | 2,44% | 1.010.017,00 |
| 29.10.2025 | 40,73 | 40,98 | 39,44 | 40,14 | -1,30% | 578.617,00 |
| 28.10.2025 | 40,34 | 41,37 | 39,80 | 40,67 | 0,27% | 534.443,00 |
| 27.10.2025 | 40,26 | 41,60 | 40,00 | 40,56 | 1,65% | 755.043,00 |
| 24.10.2025 | 41,20 | 41,46 | 39,33 | 39,90 | -2,23% | 687.189,00 |
| 23.10.2025 | 42,19 | 42,24 | 40,42 | 40,81 | -2,93% | 771.817,00 |
| 22.10.2025 | 43,00 | 43,39 | 40,62 | 42,04 | -3,07% | 970.461,00 |
| 21.10.2025 | 44,60 | 44,60 | 43,31 | 43,37 | -1,79% | 681.391,00 |
| 20.10.2025 | 44,27 | 44,40 | 42,51 | 44,16 | 1,38% | 889.997,00 |
| 17.10.2025 | 42,74 | 43,90 | 41,74 | 43,56 | 1,37% | 944.903,00 |
| 16.10.2025 | 43,24 | 44,80 | 41,98 | 42,97 | -0,88% | 1.509.908,00 |
| 15.10.2025 | 43,04 | 44,38 | 42,64 | 43,35 | 1,29% | 1.578.750,00 |
| 14.10.2025 | 42,92 | 43,27 | 41,14 | 42,80 | -0,58% | 1.269.786,00 |
| 13.10.2025 | 42,00 | 43,88 | 41,01 | 43,05 | 2,11% | 1.746.143,00 |
| 10.10.2025 | 39,41 | 42,71 | 39,28 | 42,16 | 7,03% | 1.845.717,00 |
| 09.10.2025 | 37,68 | 39,52 | 37,49 | 39,39 | 5,08% | 1.365.256,00 |
| 08.10.2025 | 38,05 | 38,75 | 37,46 | 37,49 | -0,46% | 635.829,00 |
| 07.10.2025 | 38,31 | 38,31 | 35,32 | 37,66 | -0,92% | 1.577.397,00 |
| 06.10.2025 | 38,53 | 39,30 | 37,50 | 38,01 | -0,17% | 925.913,00 |
| 03.10.2025 | 40,88 | 40,88 | 38,06 | 38,08 | -5,89% | 104.365,00 |
| 02.10.2025 | 39,78 | 40,47 | 38,71 | 40,46 | 1,63% | 721.146,00 |
| 01.10.2025 | 38,20 | 40,51 | 37,32 | 39,81 | 4,98% | 1.554.137,00 |
| 30.09.2025 | 39,22 | 40,18 | 37,84 | 37,92 | -3,63% | 1.541.789,00 |
| 29.09.2025 | 39,92 | 41,09 | 38,89 | 39,35 | -1,60% | 3.085.353,00 |
| 26.09.2025 | 39,00 | 40,21 | 38,77 | 39,99 | 3,84% | 1.635.172,00 |
| 25.09.2025 | 38,76 | 39,02 | 37,60 | 38,51 | -0,93% | 1.653.372,00 |
| 24.09.2025 | 38,26 | 39,14 | 37,51 | 38,87 | 3,24% | 1.404.763,00 |
| 23.09.2025 | 38,94 | 39,27 | 37,57 | 37,65 | -2,91% | 732.593,00 |
| 22.09.2025 | 39,14 | 39,52 | 38,02 | 38,78 | -1,25% | 898.339,00 |
| 19.09.2025 | 39,53 | 40,20 | 38,36 | 39,27 | -1,50% | 2.477.540,00 |
| 18.09.2025 | 37,42 | 40,33 | 36,77 | 39,87 | 6,92% | 1.532.306,00 |
| 17.09.2025 | 37,42 | 39,00 | 37,27 | 37,29 | -0,35% | 1.473.216,00 |
| 16.09.2025 | 36,06 | 37,73 | 35,69 | 37,42 | 3,34% | 1.832.672,00 |
| 15.09.2025 | 36,34 | 36,65 | 34,59 | 36,21 | -2,40% | 1.705.553,00 |
| 12.09.2025 | 37,10 | 38,00 | 36,18 | 37,10 | -0,16% | 1.268.277,00 |
| 11.09.2025 | 38,99 | 39,20 | 37,08 | 37,16 | -3,63% | 2.026.096,00 |
| 10.09.2025 | 38,53 | 38,62 | 35,00 | 38,56 | 0,16% | 2.084.013,00 |
| 09.09.2025 | 36,68 | 38,54 | 35,93 | 38,50 | 7,15% | 1.981.574,00 |
| 08.09.2025 | 34,84 | 36,73 | 33,78 | 35,93 | 3,25% | 2.112.171,00 |
| 05.09.2025 | 33,27 | 35,09 | 33,07 | 34,80 | 5,07% | 3.742.900,00 |
| 04.09.2025 | 29,43 | 33,50 | 29,13 | 33,12 | 13,23% | 3.682.411,00 |
| 03.09.2025 | 28,00 | 32,00 | 27,08 | 29,25 | 1,35% | 8.583.886,00 |
| 02.09.2025 | 22,64 | 30,14 | 22,00 | 28,86 | 86,43% | 15.675.749,00 |
| 29.08.2025 | 15,22 | 15,55 | 14,94 | 15,48 | 1,71% | 942.527,00 |
| 28.08.2025 | 15,47 | 15,79 | 15,16 | 15,22 | 0,07% | 761.266,00 |
| 27.08.2025 | 15,03 | 15,71 | 15,03 | 15,21 | 0,66% | 532.773,00 |
| 26.08.2025 | 14,71 | 15,14 | 14,53 | 15,11 | 2,51% | 949.927,00 |
| 25.08.2025 | 14,80 | 15,60 | 14,65 | 14,74 | -0,97% | 1.306.864,00 |
| 22.08.2025 | 14,73 | 15,46 | 14,68 | 14,89 | 1,88% | 1.047.141,00 |
| 21.08.2025 | 15,41 | 15,41 | 14,29 | 14,61 | -5,62% | 774.479,00 |
| 20.08.2025 | 14,46 | 15,55 | 14,26 | 15,48 | 6,98% | 1.099.870,00 |
| 19.08.2025 | 15,18 | 15,28 | 14,38 | 14,47 | -5,67% | 1.173.472,00 |
| 18.08.2025 | 14,47 | 15,55 | 14,30 | 15,34 | 5,65% | 1.114.206,00 |
| 15.08.2025 | 14,17 | 15,00 | 14,16 | 14,52 | 2,76% | 938.025,00 |
| 14.08.2025 | 13,55 | 14,23 | 13,40 | 14,13 | 4,20% | 1.241.299,00 |
| 13.08.2025 | 13,11 | 13,94 | 12,59 | 13,56 | 0,37% | 1.493.434,00 |
| 12.08.2025 | 13,21 | 13,61 | 13,04 | 13,51 | 2,27% | 875.031,00 |
| 11.08.2025 | 13,01 | 13,50 | 12,93 | 13,21 | 1,62% | 857.084,00 |
| 08.08.2025 | 12,89 | 13,09 | 12,70 | 13,00 | 1,01% | 505.737,00 |
| 07.08.2025 | 13,52 | 13,54 | 12,83 | 12,87 | -4,38% | 563.242,00 |
| 06.08.2025 | 13,33 | 13,70 | 13,11 | 13,46 | 0,37% | 579.496,00 |
| 05.08.2025 | 12,94 | 13,57 | 12,86 | 13,41 | 2,92% | 600.213,00 |
| 04.08.2025 | 13,65 | 13,81 | 12,87 | 13,03 | -4,65% | 828.683,00 |
| 01.08.2025 | 14,17 | 14,46 | 13,65 | 13,67 | -3,43% | 1.107.844,00 |
| 31.07.2025 | 14,21 | 14,50 | 14,01 | 14,15 | -2,35% | 637.390,00 |
| 30.07.2025 | 14,06 | 15,15 | 13,98 | 14,49 | 4,32% | 666.098,00 |
| 29.07.2025 | 13,63 | 14,01 | 13,41 | 13,89 | 2,13% | 619.546,00 |
| 28.07.2025 | 14,45 | 14,45 | 13,54 | 13,60 | -5,03% | 555.344,00 |
| 25.07.2025 | 14,26 | 14,45 | 13,85 | 14,32 | 0,42% | 558.940,00 |
| 24.07.2025 | 13,32 | 14,55 | 13,13 | 14,26 | 7,14% | 782.123,00 |
| 23.07.2025 | 13,48 | 13,62 | 13,25 | 13,31 | -0,22% | 728.848,00 |
| 22.07.2025 | 13,69 | 13,90 | 13,28 | 13,34 | -2,06% | 753.800,00 |
| 21.07.2025 | 14,33 | 14,42 | 13,54 | 13,62 | -4,29% | 589.996,00 |
| 18.07.2025 | 14,53 | 14,74 | 14,14 | 14,23 | -0,77% | 987.955,00 |
| 17.07.2025 | 14,33 | 14,47 | 14,25 | 14,34 | 0,14% | 1.021.219,00 |
| 16.07.2025 | 14,55 | 14,80 | 14,16 | 14,32 | -2,05% | 806.159,00 |
| 15.07.2025 | 15,12 | 15,24 | 14,40 | 14,62 | -2,66% | 304.081,00 |
| 14.07.2025 | 14,20 | 15,17 | 14,07 | 15,02 | 3,66% | 518.940,00 |
| 11.07.2025 | 14,51 | 14,94 | 14,30 | 14,49 | -1,02% | 442.534,00 |
| 10.07.2025 | 14,55 | 14,68 | 14,10 | 14,64 | 1,88% | 363.859,00 |
| 09.07.2025 | 14,06 | 14,53 | 13,85 | 14,37 | 3,01% | 595.344,00 |
| 08.07.2025 | 13,58 | 14,17 | 13,50 | 13,95 | 3,10% | 739.572,00 |
| 07.07.2025 | 14,48 | 14,70 | 13,44 | 13,53 | -6,95% | 748.577,00 |
| 03.07.2025 | 14,37 | 14,63 | 14,20 | 14,54 | 1,82% | 349.918,00 |
| 02.07.2025 | 13,71 | 14,54 | 13,65 | 14,28 | 4,23% | 753.723,00 |
| 01.07.2025 | 13,48 | 13,78 | 13,22 | 13,70 | 1,26% | 708.925,00 |
| 30.06.2025 | 13,84 | 13,98 | 13,37 | 13,53 | -1,31% | 985.942,00 |
| 27.06.2025 | 13,97 | 14,02 | 13,45 | 13,71 | -2,07% | 2.231.709,00 |
| 26.06.2025 | 14,24 | 14,35 | 13,77 | 14,00 | -1,69% | 510.792,00 |
| 25.06.2025 | 14,11 | 14,32 | 13,60 | 14,24 | 0,71% | 603.650,00 |
| 24.06.2025 | 13,76 | 14,16 | 13,58 | 14,14 | 2,69% | 756.439,00 |
| 23.06.2025 | 13,34 | 13,81 | 12,95 | 13,77 | 2,15% | 793.311,00 |
| 20.06.2025 | 13,82 | 14,09 | 13,44 | 13,48 | -1,82% | 2.899.241,00 |
| 18.06.2025 | 13,77 | 14,00 | 13,37 | 13,73 | -0,36% | 1.070.106,00 |