26,170$
-0,68%
Echtzeit-Aktienkurs Mineralys Therapeutics
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 26,08 | 26,35 | 25,74 | 26,19 | -0,61% | 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 |
| 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 |