33,220$
0,27%
Echtzeit-Aktienkurs Mineralys Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 33,45 | 33,71 | 32,84 | 33,22 | 0,27% | 35.876,00 |
| 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 | 0,25% | 1.085.999,00 |
| 05.01.2026 | 35,77 | 35,77 | 34,21 | 35,62 | -0,25% | 1.549.625,00 |
| 02.01.2026 | 36,24 | 36,61 | 35,66 | 35,71 | -1,60% | 901.975,00 |
| 31.12.2025 | 35,42 | 36,50 | 35,01 | 36,29 | 2,23% | 1.052.276,00 |
| 30.12.2025 | 36,90 | 36,90 | 35,13 | 35,50 | -3,61% | 1.197.307,00 |
| 29.12.2025 | 36,97 | 37,60 | 36,74 | 36,83 | -0,83% | 995.001,00 |
| 26.12.2025 | 37,32 | 37,75 | 36,93 | 37,14 | -0,77% | 801.740,00 |
| 24.12.2025 | 36,65 | 37,66 | 36,50 | 37,43 | 0,21% | 665.231,00 |
| 23.12.2025 | 37,04 | 38,23 | 36,51 | 37,35 | -0,56% | 1.277.810,00 |
| 22.12.2025 | 36,69 | 38,00 | 36,51 | 37,56 | 1,98% | 1.275.032,00 |
| 19.12.2025 | 37,35 | 38,40 | 36,16 | 36,83 | -0,46% | 6.239.116,00 |
| 18.12.2025 | 37,24 | 37,83 | 36,01 | 37,00 | -0,05% | 1.182.569,00 |
| 17.12.2025 | 36,24 | 37,82 | 36,22 | 37,02 | 2,72% | 1.780.493,00 |
| 16.12.2025 | 35,89 | 37,17 | 35,85 | 36,04 | 0,03% | 916.108,00 |
| 15.12.2025 | 36,77 | 37,90 | 35,73 | 36,03 | -2,36% | 959.882,00 |
| 12.12.2025 | 36,45 | 39,15 | 35,87 | 36,90 | 2,36% | 2.124.726,00 |
| 11.12.2025 | 36,04 | 36,99 | 35,78 | 36,05 | -0,41% | 1.564.192,00 |
| 10.12.2025 | 36,46 | 38,24 | 35,77 | 36,20 | -1,44% | 2.049.045,00 |
| 09.12.2025 | 38,16 | 38,28 | 36,63 | 36,73 | -3,85% | 1.256.166,00 |
| 08.12.2025 | 39,22 | 39,22 | 37,77 | 38,20 | -0,78% | 886.555,00 |
| 05.12.2025 | 39,50 | 39,72 | 37,61 | 38,50 | -1,05% | 989.556,00 |
| 04.12.2025 | 38,74 | 39,84 | 38,29 | 38,91 | -0,74% | 1.046.425,00 |
| 03.12.2025 | 39,52 | 40,60 | 39,00 | 39,20 | 0,13% | 2.284.050,00 |
| 02.12.2025 | 40,30 | 40,77 | 39,00 | 39,15 | -3,90% | 1.210.664,00 |
| 01.12.2025 | 43,05 | 43,52 | 40,59 | 40,74 | -5,52% | 1.555.679,00 |
| 28.11.2025 | 43,43 | 43,89 | 42,84 | 43,12 | -0,55% | 454.243,00 |
| 26.11.2025 | 42,30 | 44,13 | 41,50 | 43,36 | 2,75% | 1.220.497,00 |
| 25.11.2025 | 42,95 | 42,99 | 41,59 | 42,20 | -0,94% | 1.658.405,00 |
| 24.11.2025 | 42,40 | 43,90 | 42,02 | 42,60 | 1,74% | 1.674.907,00 |
| 21.11.2025 | 41,38 | 43,16 | 40,50 | 41,87 | 0,00% | 1.675.849,00 |
| 20.11.2025 | 42,91 | 45,00 | 41,58 | 41,87 | -0,59% | 1.616.864,00 |
| 19.11.2025 | 43,37 | 44,55 | 41,86 | 42,12 | -2,93% | 1.550.729,00 |
| 18.11.2025 | 44,02 | 44,75 | 42,35 | 43,39 | -1,97% | 1.243.327,00 |
| 17.11.2025 | 40,78 | 45,62 | 40,58 | 44,26 | 8,35% | 2.227.634,00 |
| 14.11.2025 | 42,74 | 43,02 | 33,63 | 40,85 | -7,77% | 6.509.323,00 |
| 13.11.2025 | 47,00 | 47,00 | 43,93 | 44,29 | -6,42% | 1.984.591,00 |
| 12.11.2025 | 47,23 | 47,65 | 44,84 | 47,33 | 0,47% | 1.802.199,00 |
| 11.11.2025 | 41,81 | 47,42 | 40,92 | 47,11 | 5,87% | 3.237.507,00 |
| 10.11.2025 | 38,01 | 44,89 | 38,01 | 44,50 | 17,04% | 2.837.293,00 |
| 07.11.2025 | 36,56 | 38,80 | 36,56 | 38,02 | 2,73% | 1.189.060,00 |
| 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 |