15,720$
-2,72%
Echtzeit-Aktienkurs Mineralys Therapeutics
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,84 | 16,88 | 15,18 | 15,50 | -4,08% | 2.928.258,00 |
| 11.11.2026 | 15,66 | 16,48 | 15,25 | 16,16 | 4,12% | 1.886.911,00 |
| 10.11.2026 | 15,48 | 16,52 | 15,05 | 15,52 | -1,83% | 1.718.594,00 |
| 09.11.2026 | 15,92 | 16,40 | 15,20 | 15,81 | 3,13% | 2.960.862,00 |
| 06.11.2026 | 15,65 | 15,65 | 14,91 | 15,33 | 0,59% | 1.335.400,00 |
| 05.11.2026 | 17,66 | 17,66 | 15,15 | 15,24 | -10,35% | 2.548.777,00 |
| 04.11.2026 | 16,41 | 17,02 | 15,53 | 17,00 | 6,32% | 1.925.338,00 |
| 03.11.2026 | 15,69 | 16,25 | 15,33 | 15,99 | 2,83% | 2.607.085,00 |
| 02.11.2026 | 18,27 | 18,29 | 15,42 | 15,55 | -14,47% | 4.589.150,00 |
| 30.10.2026 | 20,99 | 20,99 | 18,11 | 18,18 | -14,41% | 3.979.591,00 |
| 29.10.2026 | 21,64 | 22,48 | 21,11 | 21,24 | -0,65% | 2.077.152,00 |
| 28.10.2026 | 21,13 | 22,15 | 20,92 | 21,38 | 1,18% | 1.543.455,00 |
| 27.10.2026 | 20,75 | 21,24 | 20,18 | 21,13 | 2,77% | 3.199.926,00 |
| 26.10.2026 | 20,71 | 20,71 | 20,25 | 20,56 | 0,05% | 795.986,00 |
| 23.10.2026 | 21,38 | 21,38 | 20,32 | 20,55 | -4,29% | 1.089.746,00 |
| 22.10.2026 | 21,00 | 21,60 | 20,70 | 21,47 | 1,75% | 824.733,00 |
| 21.10.2026 | 21,90 | 22,24 | 21,10 | 21,10 | -2,22% | 808.548,00 |
| 20.10.2026 | 20,87 | 21,76 | 20,58 | 21,58 | 3,15% | 1.000.904,00 |
| 19.10.2026 | 20,57 | 21,11 | 20,27 | 20,92 | 3,05% | 1.119.645,00 |
| 16.10.2026 | 21,60 | 21,60 | 20,12 | 20,30 | -6,19% | 1.181.246,00 |
| 15.10.2026 | 21,04 | 21,83 | 20,83 | 21,64 | 4,24% | 1.093.941,00 |
| 14.10.2026 | 20,74 | 22,23 | 20,61 | 20,76 | -1,14% | 1.159.525,00 |
| 13.10.2026 | 22,04 | 22,82 | 20,41 | 21,00 | -5,53% | 3.346.441,00 |
| 12.10.2026 | 22,90 | 23,10 | 22,17 | 22,23 | -4,88% | 1.003.407,00 |
| 09.10.2026 | 22,49 | 23,68 | 22,37 | 23,37 | 4,42% | 895.314,00 |
| 08.10.2026 | 22,25 | 22,39 | 21,46 | 22,38 | 1,31% | 2.245.272,00 |
| 07.10.2026 | 21,78 | 22,44 | 21,49 | 22,09 | 0,64% | 989.115,00 |
| 06.10.2026 | 23,54 | 23,54 | 21,88 | 21,95 | -5,79% | 1.215.986,00 |
| 05.10.2026 | 23,98 | 24,00 | 22,97 | 23,30 | -1,40% | 1.079.138,00 |
| 02.10.2026 | 24,01 | 24,34 | 23,55 | 23,63 | -0,38% | 928.299,00 |
| 01.10.2026 | 25,13 | 25,34 | 23,58 | 23,72 | -5,61% | 1.654.616,00 |
| 30.09.2026 | 24,48 | 25,89 | 24,44 | 25,13 | 2,66% | 2.051.880,00 |
| 29.09.2026 | 25,39 | 25,78 | 24,43 | 24,48 | -4,49% | 1.719.522,00 |
| 28.09.2026 | 25,46 | 25,95 | 24,92 | 25,63 | -0,89% | 1.700.984,00 |
| 25.09.2026 | 26,55 | 26,70 | 25,21 | 25,86 | -2,75% | 1.192.717,00 |
| 24.09.2026 | 26,77 | 27,07 | 25,83 | 26,59 | -1,12% | 895.396,00 |
| 23.09.2026 | 29,36 | 29,83 | 26,62 | 26,89 | -8,54% | 1.479.343,00 |
| 22.09.2026 | 28,63 | 29,55 | 28,37 | 29,40 | 3,85% | 849.455,00 |
| 21.09.2026 | 28,19 | 28,44 | 27,90 | 28,31 | 1,03% | 701.839,00 |
| 18.09.2026 | 27,77 | 28,13 | 27,38 | 28,02 | 0,14% | 3.786.986,00 |
| 17.09.2026 | 27,95 | 29,52 | 27,93 | 27,98 | 1,60% | 1.141.569,00 |
| 16.09.2026 | 28,98 | 29,09 | 27,33 | 27,54 | -4,74% | 1.415.499,00 |
| 15.09.2026 | 28,58 | 28,99 | 27,55 | 28,91 | -0,14% | 1.781.064,00 |
| 14.09.2026 | 28,14 | 29,61 | 27,89 | 28,95 | 2,66% | 1.192.936,00 |
| 11.09.2026 | 29,65 | 29,95 | 28,17 | 28,20 | -3,75% | 1.729.438,00 |
| 10.09.2026 | 29,95 | 30,57 | 29,20 | 29,30 | -3,93% | 763.763,00 |
| 09.09.2026 | 30,87 | 31,99 | 30,43 | 30,50 | -1,99% | 2.054.589,00 |
| 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 |