27,600$
-0,93%
Echtzeit-Aktienkurs Mineralys Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 27,33 | 28,65 | 27,33 | 27,60 | -0,93% | 1.069.526,00 |
| 12.02.2026 | 29,42 | 29,67 | 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 | 0,25% | 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 |