29,855$
-1,27%
Echtzeit-Aktienkurs Mineralys Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 30,47 | 30,56 | 29,66 | 29,85 | -1,26% | 786.960,00 |
| 21.05.2026 | 28,12 | 30,38 | 27,51 | 30,23 | 6,33% | 907.822,00 |
| 20.05.2026 | 26,50 | 28,50 | 26,50 | 28,43 | 9,22% | 4.306.102,00 |
| 19.05.2026 | 26,04 | 26,73 | 25,64 | 26,03 | -1,36% | 703.156,00 |
| 18.05.2026 | 27,50 | 27,55 | 26,05 | 26,39 | -3,62% | 967.656,00 |
| 15.05.2026 | 27,29 | 27,69 | 26,77 | 27,38 | 0,40% | 964.338,00 |
| 14.05.2026 | 26,86 | 27,29 | 26,01 | 27,27 | 1,53% | 708.515,00 |
| 13.05.2026 | 29,00 | 29,11 | 26,71 | 26,86 | -8,20% | 1.630.150,00 |
| 12.05.2026 | 29,60 | 29,60 | 28,75 | 29,26 | -1,58% | 426.631,00 |
| 11.05.2026 | 29,71 | 30,15 | 29,06 | 29,73 | 0,64% | 718.915,00 |
| 08.05.2026 | 29,12 | 30,00 | 28,57 | 29,54 | 0,65% | 894.873,00 |
| 07.05.2026 | 29,18 | 30,69 | 27,98 | 29,35 | -2,56% | 1.701.982,00 |
| 06.05.2026 | 29,41 | 30,71 | 28,96 | 30,12 | 2,87% | 1.002.965,00 |
| 05.05.2026 | 30,00 | 30,86 | 28,47 | 29,28 | -1,25% | 826.709,00 |
| 04.05.2026 | 28,71 | 29,73 | 28,18 | 29,65 | 1,33% | 1.297.940,00 |
| 01.05.2026 | 27,75 | 29,64 | 27,48 | 29,26 | 9,79% | 2.133.144,00 |
| 30.04.2026 | 25,84 | 26,73 | 25,76 | 26,65 | 4,26% | 698.315,00 |
| 29.04.2026 | 25,46 | 26,15 | 25,16 | 25,56 | -1,27% | 868.435,00 |
| 28.04.2026 | 26,98 | 27,22 | 25,61 | 25,89 | -4,08% | 1.255.266,00 |
| 27.04.2026 | 28,05 | 28,64 | 26,62 | 26,99 | -1,89% | 836.919,00 |
| 24.04.2026 | 28,40 | 28,97 | 27,26 | 27,51 | -3,44% | 603.761,00 |
| 23.04.2026 | 28,76 | 29,50 | 27,94 | 28,49 | -1,52% | 762.496,00 |
| 22.04.2026 | 29,09 | 29,49 | 28,58 | 28,93 | 0,52% | 598.223,00 |
| 21.04.2026 | 30,11 | 30,41 | 27,67 | 28,78 | -4,32% | 1.062.600,00 |
| 20.04.2026 | 30,37 | 30,37 | 29,52 | 30,08 | -1,64% | 573.262,00 |
| 17.04.2026 | 31,33 | 31,33 | 30,05 | 30,58 | 0,07% | 1.040.439,00 |
| 16.04.2026 | 30,35 | 31,48 | 30,10 | 30,56 | 0,46% | 1.379.934,00 |
| 15.04.2026 | 27,66 | 31,11 | 27,00 | 30,42 | 11,35% | 3.181.661,00 |
| 14.04.2026 | 27,48 | 27,49 | 26,69 | 27,32 | 0,59% | 645.211,00 |
| 13.04.2026 | 26,48 | 27,72 | 26,35 | 27,16 | 2,03% | 652.826,00 |
| 10.04.2026 | 27,24 | 27,30 | 26,08 | 26,62 | -2,02% | 983.354,00 |
| 09.04.2026 | 27,55 | 28,12 | 26,92 | 27,17 | -2,13% | 1.035.612,00 |
| 08.04.2026 | 28,91 | 29,78 | 27,49 | 27,76 | -1,94% | 837.287,00 |
| 07.04.2026 | 28,01 | 28,95 | 26,73 | 28,31 | 0,28% | 2.060.543,00 |
| 06.04.2026 | 26,73 | 28,66 | 26,71 | 28,23 | 4,67% | 1.557.251,00 |
| 02.04.2026 | 25,49 | 27,03 | 25,49 | 26,97 | 2,12% | 1.645.190,00 |
| 01.04.2026 | 28,01 | 29,10 | 26,27 | 26,41 | -2,51% | 1.069.801,00 |
| 31.03.2026 | 24,15 | 27,56 | 24,07 | 27,09 | 15,23% | 2.509.170,00 |
| 30.03.2026 | 23,79 | 24,56 | 23,40 | 23,51 | -0,72% | 997.997,00 |
| 27.03.2026 | 23,42 | 24,22 | 23,30 | 23,68 | 0,30% | 1.443.786,00 |
| 26.03.2026 | 24,00 | 24,51 | 23,52 | 23,61 | -4,10% | 775.936,00 |
| 25.03.2026 | 23,83 | 24,64 | 23,59 | 24,62 | 7,60% | 1.093.196,00 |
| 24.03.2026 | 23,27 | 23,87 | 22,42 | 22,88 | -3,26% | 881.644,00 |
| 23.03.2026 | 24,08 | 24,50 | 23,21 | 23,65 | -1,74% | 1.323.717,00 |
| 20.03.2026 | 23,12 | 24,42 | 22,64 | 24,07 | 3,39% | 2.894.909,00 |
| 19.03.2026 | 23,69 | 24,11 | 23,08 | 23,28 | -2,59% | 1.423.186,00 |
| 18.03.2026 | 24,53 | 24,63 | 23,60 | 23,90 | -4,48% | 2.384.123,00 |
| 17.03.2026 | 25,65 | 25,86 | 24,90 | 25,02 | -2,76% | 1.070.070,00 |
| 16.03.2026 | 26,28 | 26,98 | 25,44 | 25,73 | -1,76% | 958.413,00 |
| 13.03.2026 | 25,81 | 28,65 | 25,45 | 26,19 | -2,96% | 1.393.543,00 |
| 12.03.2026 | 27,92 | 27,92 | 26,75 | 26,99 | -3,50% | 1.168.623,00 |
| 11.03.2026 | 28,31 | 28,67 | 26,62 | 27,97 | -1,62% | 1.260.811,00 |
| 10.03.2026 | 26,45 | 31,00 | 24,37 | 28,43 | 4,37% | 3.587.125,00 |
| 09.03.2026 | 26,84 | 27,47 | 26,00 | 27,24 | 2,44% | 851.986,00 |
| 06.03.2026 | 26,22 | 27,07 | 25,66 | 26,59 | -0,49% | 1.342.187,00 |
| 05.03.2026 | 28,52 | 28,90 | 26,56 | 26,72 | -7,13% | 1.270.284,00 |
| 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 |
| 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 |