30,490$
-2,02%
Echtzeit-Aktienkurs Mineralys Therapeutics
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,12 | 31,95 | 30,44 | 30,57 | -1,77% | 91.719,00 |
| 08.09.2026 | 28,03 | 31,59 | 28,03 | 31,12 | 10,32% | 2.593.863,00 |
| 04.09.2026 | 28,00 | 28,35 | 27,40 | 28,21 | -0,21% | 643.518,00 |
| 03.09.2026 | 29,15 | 29,40 | 27,72 | 28,27 | -2,69% | 1.325.735,00 |
| 02.09.2026 | 25,70 | 29,29 | 25,70 | 29,05 | 13,61% | 2.038.557,00 |
| 01.09.2026 | 25,47 | 26,33 | 24,98 | 25,57 | -0,39% | 728.423,00 |
| 31.08.2026 | 25,42 | 25,95 | 25,06 | 25,67 | 0,27% | 1.078.167,00 |
| 28.08.2026 | 25,81 | 26,11 | 25,25 | 25,60 | -1,58% | 812.834,00 |
| 27.08.2026 | 26,00 | 26,24 | 25,53 | 26,01 | 0,46% | 420.747,00 |
| 26.08.2026 | 26,30 | 26,30 | 25,57 | 25,89 | -1,71% | 766.392,00 |
| 25.08.2026 | 25,47 | 26,67 | 25,38 | 26,34 | 4,23% | 863.967,00 |
| 24.08.2026 | 25,68 | 25,86 | 24,95 | 25,27 | -1,48% | 591.199,00 |
| 21.08.2026 | 25,97 | 26,40 | 25,63 | 25,65 | -0,39% | 699.839,00 |
| 20.08.2026 | 26,50 | 26,62 | 25,30 | 25,75 | -4,45% | 785.193,00 |
| 19.08.2026 | 27,46 | 27,75 | 26,70 | 26,95 | 1,28% | 1.222.092,00 |
| 18.08.2026 | 25,90 | 26,89 | 25,75 | 26,61 | 2,15% | 1.060.592,00 |
| 17.08.2026 | 25,46 | 26,10 | 25,00 | 26,05 | 1,60% | 802.252,00 |
| 14.08.2026 | 25,88 | 25,89 | 25,42 | 25,64 | -1,72% | 697.762,00 |
| 13.08.2026 | 27,13 | 27,13 | 25,91 | 26,09 | -3,55% | 863.225,00 |
| 12.08.2026 | 25,12 | 27,80 | 25,10 | 27,05 | -1,02% | 1.396.597,00 |
| 11.08.2026 | 27,57 | 27,57 | 26,62 | 27,33 | -0,18% | 679.796,00 |
| 10.08.2026 | 27,09 | 28,09 | 26,98 | 27,38 | 0,11% | 855.860,00 |
| 07.08.2026 | 27,28 | 27,55 | 27,03 | 27,35 | 1,33% | 386.166,00 |
| 06.08.2026 | 26,91 | 27,63 | 26,46 | 26,99 | 0,52% | 443.421,00 |
| 05.08.2026 | 26,73 | 27,30 | 26,42 | 26,85 | 1,32% | 504.319,00 |
| 04.08.2026 | 26,20 | 26,58 | 25,56 | 26,50 | 2,79% | 663.829,00 |
| 03.08.2026 | 25,80 | 26,06 | 24,95 | 25,78 | 1,02% | 1.031.859,00 |
| 31.07.2026 | 26,26 | 26,97 | 25,20 | 25,52 | -2,52% | 618.119,00 |
| 30.07.2026 | 26,08 | 26,35 | 25,74 | 26,18 | -0,65% | 568.052,00 |
| 29.07.2026 | 27,00 | 27,37 | 26,28 | 26,35 | -2,23% | 526.734,00 |
| 28.07.2026 | 27,51 | 27,89 | 26,48 | 26,95 | -0,96% | 564.765,00 |
| 27.07.2026 | 27,22 | 28,19 | 27,11 | 27,21 | 1,87% | 830.700,00 |
| 24.07.2026 | 27,03 | 27,98 | 26,47 | 26,71 | -1,07% | 648.860,00 |
| 23.07.2026 | 26,96 | 27,58 | 25,92 | 27,00 | -0,04% | 853.555,00 |
| 22.07.2026 | 27,32 | 27,51 | 26,85 | 27,01 | -1,85% | 506.855,00 |
| 21.07.2026 | 26,59 | 27,69 | 26,53 | 27,52 | 3,03% | 456.634,00 |
| 20.07.2026 | 27,06 | 27,17 | 26,46 | 26,71 | -1,40% | 501.005,00 |
| 17.07.2026 | 26,53 | 27,76 | 26,44 | 27,09 | 0,04% | 645.894,00 |
| 16.07.2026 | 27,10 | 27,28 | 26,53 | 27,08 | -0,84% | 782.726,00 |
| 15.07.2026 | 27,15 | 27,33 | 26,39 | 27,31 | 0,11% | 502.433,00 |
| 14.07.2026 | 27,59 | 27,81 | 27,03 | 27,28 | -1,12% | 567.548,00 |
| 13.07.2026 | 27,68 | 28,26 | 26,77 | 27,59 | -2,78% | 830.842,00 |
| 10.07.2026 | 28,86 | 28,90 | 27,69 | 28,38 | -2,00% | 727.686,00 |
| 09.07.2026 | 30,30 | 30,88 | 28,60 | 28,96 | -4,74% | 1.266.117,00 |
| 08.07.2026 | 30,03 | 30,50 | 29,61 | 30,40 | -0,20% | 995.378,00 |
| 07.07.2026 | 29,71 | 31,11 | 29,27 | 30,46 | 4,60% | 1.234.776,00 |
| 06.07.2026 | 27,55 | 29,97 | 27,01 | 29,12 | 5,16% | 1.717.276,00 |
| 02.07.2026 | 27,20 | 27,77 | 26,76 | 27,69 | 2,98% | 700.770,00 |
| 01.07.2026 | 26,72 | 27,93 | 26,52 | 26,89 | -0,33% | 1.363.693,00 |
| 30.06.2026 | 26,82 | 27,19 | 25,56 | 26,98 | 0,37% | 2.030.358,00 |
| 29.06.2026 | 26,60 | 27,12 | 26,04 | 26,88 | 0,75% | 1.606.600,00 |
| 26.06.2026 | 25,91 | 26,78 | 25,44 | 26,68 | 1,29% | 5.199.187,00 |
| 25.06.2026 | 25,54 | 26,77 | 25,54 | 26,34 | 2,19% | 946.759,00 |
| 24.06.2026 | 25,61 | 26,35 | 25,50 | 25,78 | 0,64% | 1.453.010,00 |
| 23.06.2026 | 25,03 | 26,30 | 24,55 | 25,61 | 0,95% | 1.380.926,00 |
| 22.06.2026 | 24,94 | 25,62 | 24,51 | 25,37 | 3,00% | 1.649.978,00 |
| 18.06.2026 | 25,59 | 25,99 | 24,52 | 24,63 | -1,99% | 4.062.205,00 |
| 17.06.2026 | 24,26 | 25,74 | 24,26 | 25,13 | 4,75% | 1.646.410,00 |
| 16.06.2026 | 23,98 | 24,25 | 23,29 | 23,99 | 0,29% | 1.434.642,00 |
| 15.06.2026 | 23,98 | 24,16 | 23,40 | 23,92 | 1,27% | 1.758.276,00 |
| 12.06.2026 | 23,93 | 24,20 | 23,26 | 23,62 | -1,34% | 1.818.316,00 |
| 11.06.2026 | 23,80 | 24,01 | 23,32 | 23,94 | 0,76% | 1.544.250,00 |
| 10.06.2026 | 24,01 | 25,02 | 23,72 | 23,76 | -1,74% | 1.048.792,00 |
| 09.06.2026 | 22,90 | 24,40 | 22,86 | 24,18 | 7,47% | 2.550.449,00 |
| 08.06.2026 | 23,76 | 23,80 | 22,30 | 22,50 | -5,02% | 2.021.812,00 |
| 05.06.2026 | 24,80 | 25,09 | 23,34 | 23,69 | -5,43% | 4.183.330,00 |
| 04.06.2026 | 25,15 | 25,94 | 24,95 | 25,05 | -0,04% | 2.699.530,00 |
| 03.06.2026 | 26,48 | 26,78 | 23,65 | 25,06 | -13,14% | 8.178.560,00 |
| 02.06.2026 | 30,70 | 30,70 | 28,82 | 28,85 | -7,26% | 728.549,00 |
| 01.06.2026 | 30,99 | 31,92 | 30,01 | 31,11 | -1,24% | 1.353.229,00 |
| 29.05.2026 | 31,63 | 32,14 | 30,97 | 31,50 | -0,13% | 1.091.521,00 |
| 28.05.2026 | 30,01 | 31,96 | 29,56 | 31,54 | 5,10% | 1.766.872,00 |
| 27.05.2026 | 30,06 | 30,42 | 29,40 | 30,01 | 0,07% | 1.164.254,00 |
| 26.05.2026 | 30,22 | 30,74 | 29,77 | 29,99 | 0,47% | 937.627,00 |
| 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 |