1,670$
3,73%
Echtzeit-Aktienkurs Minerva Neurosciences Inc.
Bid:
Ask:
Aktienkurse zur Minerva Neurosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 1,60 | 1,72 | 1,58 | 1,61 | 0,63% | 3.797,00 |
| 07.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | 832,00 |
| 06.05.2025 | 1,65 | 1,75 | 1,60 | 1,61 | -5,85% | 7.390,00 |
| 05.05.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 0,59% | 3.004,00 |
| 02.05.2025 | 1,71 | 1,71 | 1,69 | 1,70 | 1,80% | 792,00 |
| 30.04.2025 | 1,69 | 1,73 | 1,65 | 1,67 | -3,19% | 18.700,00 |
| 29.04.2025 | 1,69 | 1,76 | 1,69 | 1,73 | -3,63% | 13.983,00 |
| 28.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | 353,00 |
| 25.04.2025 | 1,76 | 1,78 | 1,73 | 1,76 | 0,57% | 5.573,00 |
| 24.04.2025 | 1,79 | 1,80 | 1,66 | 1,75 | -1,69% | 11.473,00 |
| 23.04.2025 | 1,71 | 1,80 | 1,70 | 1,78 | 4,09% | 9.896,00 |
| 22.04.2025 | 1,78 | 1,79 | 1,66 | 1,71 | 3,01% | 1.757,00 |
| 21.04.2025 | 1,59 | 1,81 | 1,52 | 1,66 | 3,75% | 21.119,00 |
| 17.04.2025 | 1,61 | 1,61 | 1,57 | 1,60 | 5,19% | 2.104,00 |
| 16.04.2025 | 1,61 | 1,61 | 1,52 | 1,52 | 3,12% | 3.283,00 |
| 15.04.2025 | 1,62 | 1,62 | 1,45 | 1,48 | -5,91% | 15.140,00 |
| 14.04.2025 | 1,51 | 1,58 | 1,50 | 1,57 | 8,12% | 4.294,00 |
| 11.04.2025 | 1,46 | 1,52 | 1,37 | 1,45 | 7,41% | 17.347,00 |
| 10.04.2025 | 1,53 | 1,54 | 1,24 | 1,35 | 0,75% | 13.337,00 |
| 09.04.2025 | 1,28 | 1,36 | 1,15 | 1,34 | -3,60% | 56.468,00 |
| 08.04.2025 | 1,41 | 1,58 | 1,39 | 1,39 | -0,71% | 3.200,00 |
| 07.04.2025 | 1,37 | 1,43 | 1,29 | 1,40 | 2,19% | 12.805,00 |
| 04.04.2025 | 1,51 | 1,51 | 1,26 | 1,37 | -11,04% | 52.081,00 |
| 03.04.2025 | 1,69 | 1,69 | 1,53 | 1,54 | -4,35% | 5.976,00 |
| 02.04.2025 | 1,52 | 1,80 | 1,52 | 1,61 | 3,88% | 32.320,00 |
| 01.04.2025 | 1,66 | 1,78 | 1,53 | 1,55 | -8,83% | 74.690,00 |
| 31.03.2025 | 1,80 | 1,80 | 1,66 | 1,70 | -6,08% | 18.971,00 |
| 28.03.2025 | 1,81 | 1,89 | 1,80 | 1,81 | 0,00% | 10.508,00 |
| 27.03.2025 | 1,84 | 1,87 | 1,80 | 1,81 | -2,95% | 3.168,00 |
| 26.03.2025 | 1,85 | 1,88 | 1,84 | 1,87 | 0,81% | 7.037,00 |
| 25.03.2025 | 1,87 | 1,87 | 1,82 | 1,85 | 0,00% | 5.374,00 |
| 24.03.2025 | 1,81 | 1,91 | 1,81 | 1,85 | 2,78% | 7.770,00 |
| 21.03.2025 | 1,72 | 1,81 | 1,72 | 1,80 | 4,05% | 26.644,00 |
| 20.03.2025 | 1,75 | 1,75 | 1,70 | 1,73 | 2,06% | 3.059,00 |
| 19.03.2025 | 1,66 | 1,70 | 1,64 | 1,70 | 3,99% | 3.222,00 |
| 18.03.2025 | 1,58 | 1,65 | 1,58 | 1,63 | 4,49% | 9.854,00 |
| 17.03.2025 | 1,58 | 1,65 | 1,55 | 1,56 | 1,30% | 24.600,00 |
| 14.03.2025 | 1,62 | 1,66 | 1,54 | 1,54 | -4,94% | 11.222,00 |
| 13.03.2025 | 1,63 | 1,68 | 1,62 | 1,62 | -3,57% | 4.541,00 |
| 12.03.2025 | 1,60 | 1,74 | 1,60 | 1,68 | 8,39% | 4.406,00 |
| 11.03.2025 | 1,60 | 1,66 | 1,54 | 1,55 | -1,27% | 2.343,00 |
| 10.03.2025 | 1,62 | 1,69 | 1,53 | 1,57 | -4,27% | 33.304,00 |
| 07.03.2025 | 1,71 | 1,77 | 1,60 | 1,64 | -1,20% | 20.375,00 |
| 06.03.2025 | 1,63 | 1,91 | 1,60 | 1,66 | 0,00% | 7.499,00 |
| 05.03.2025 | 1,58 | 1,80 | 1,53 | 1,66 | 5,06% | 16.838,00 |
| 04.03.2025 | 1,55 | 1,62 | 1,42 | 1,58 | 3,27% | 31.892,00 |
| 03.03.2025 | 1,73 | 1,74 | 1,53 | 1,53 | -8,38% | 89.611,00 |
| 28.02.2025 | 1,70 | 1,74 | 1,64 | 1,67 | -1,76% | 18.703,00 |
| 27.02.2025 | 1,76 | 1,78 | 1,69 | 1,70 | -2,86% | 10.677,00 |
| 26.02.2025 | 1,75 | 1,78 | 1,74 | 1,75 | -2,23% | 7.570,00 |
| 25.02.2025 | 1,80 | 1,86 | 1,71 | 1,79 | 0,00% | 30.742,00 |
| 24.02.2025 | 1,84 | 1,97 | 1,78 | 1,79 | -1,65% | 15.574,00 |
| 21.02.2025 | 1,84 | 1,91 | 1,81 | 1,82 | -1,09% | 27.676,00 |
| 20.02.2025 | 1,86 | 1,93 | 1,77 | 1,84 | -0,54% | 15.385,00 |
| 19.02.2025 | 1,92 | 2,05 | 1,80 | 1,85 | -5,13% | 194.482,00 |
| 18.02.2025 | 1,95 | 1,99 | 1,91 | 1,95 | -1,02% | 24.113,00 |
| 14.02.2025 | 2,04 | 2,04 | 1,91 | 1,97 | -3,90% | 43.423,00 |
| 13.02.2025 | 2,03 | 2,20 | 1,99 | 2,05 | 4,59% | 15.227,00 |
| 12.02.2025 | 2,00 | 2,01 | 1,92 | 1,96 | 1,03% | 71.011,00 |
| 11.02.2025 | 2,05 | 2,07 | 1,90 | 1,94 | -6,28% | 53.679,00 |
| 10.02.2025 | 2,21 | 2,21 | 2,04 | 2,07 | -6,76% | 78.620,00 |
| 07.02.2025 | 2,25 | 2,30 | 2,20 | 2,22 | -7,12% | 14.802,00 |
| 06.02.2025 | 2,41 | 2,55 | 2,22 | 2,39 | 0,42% | 34.984,00 |
| 05.02.2025 | 2,22 | 2,48 | 2,20 | 2,38 | 3,48% | 53.940,00 |
| 04.02.2025 | 2,21 | 2,30 | 2,20 | 2,30 | 2,00% | 10.709,00 |
| 03.02.2025 | 2,31 | 2,31 | 2,18 | 2,26 | -2,38% | 16.492,00 |
| 31.01.2025 | 2,37 | 2,42 | 2,29 | 2,31 | -2,94% | 30.133,00 |
| 30.01.2025 | 2,53 | 2,53 | 2,27 | 2,38 | -5,18% | 43.946,00 |
| 29.01.2025 | 2,61 | 2,66 | 2,35 | 2,51 | -6,34% | 60.238,00 |
| 28.01.2025 | 2,38 | 2,69 | 2,30 | 2,68 | 13,08% | 243.560,00 |
| 27.01.2025 | 2,17 | 2,45 | 2,17 | 2,37 | 9,72% | 491.782,00 |
| 24.01.2025 | 2,22 | 2,22 | 2,11 | 2,16 | 0,00% | 8.507,00 |
| 23.01.2025 | 2,11 | 2,17 | 2,11 | 2,16 | 2,37% | 5.050,00 |
| 22.01.2025 | 2,19 | 2,19 | 2,03 | 2,11 | -3,43% | 71.976,00 |
| 21.01.2025 | 2,20 | 2,23 | 2,11 | 2,19 | -2,02% | 7.512,00 |
| 17.01.2025 | 2,11 | 2,23 | 2,10 | 2,23 | 3,72% | 6.440,00 |
| 16.01.2025 | 2,14 | 2,20 | 2,11 | 2,15 | 0,47% | 5.963,00 |
| 15.01.2025 | 2,15 | 2,15 | 2,12 | 2,14 | 0,71% | 3.532,00 |
| 14.01.2025 | 2,25 | 2,25 | 2,07 | 2,13 | 0,24% | 14.352,00 |
| 13.01.2025 | 2,18 | 2,25 | 2,09 | 2,12 | -2,53% | 10.457,00 |
| 10.01.2025 | 2,35 | 2,39 | 2,14 | 2,18 | -2,47% | 15.035,00 |
| 08.01.2025 | 2,29 | 2,29 | 2,21 | 2,23 | -5,11% | 8.023,00 |
| 07.01.2025 | 2,35 | 2,40 | 2,30 | 2,35 | -0,42% | 21.936,00 |
| 06.01.2025 | 2,31 | 2,39 | 2,29 | 2,36 | 3,51% | 27.460,00 |
| 03.01.2025 | 2,31 | 2,32 | 2,22 | 2,28 | -0,87% | 8.096,00 |
| 02.01.2025 | 2,22 | 2,30 | 2,21 | 2,30 | 3,51% | 5.744,00 |
| 31.12.2024 | 2,25 | 2,25 | 2,16 | 2,22 | -2,97% | 26.096,00 |
| 30.12.2024 | 2,21 | 2,37 | 2,17 | 2,29 | 1,33% | 29.654,00 |
| 27.12.2024 | 2,32 | 2,32 | 2,17 | 2,26 | -3,00% | 28.172,00 |
| 26.12.2024 | 2,13 | 2,39 | 2,12 | 2,33 | 9,91% | 41.119,00 |
| 24.12.2024 | 2,10 | 2,13 | 2,07 | 2,12 | 0,00% | 5.436,00 |
| 23.12.2024 | 2,15 | 2,19 | 2,10 | 2,12 | -1,85% | 411.897,00 |
| 20.12.2024 | 2,14 | 2,23 | 2,14 | 2,16 | 0,93% | 32.217,00 |
| 19.12.2024 | 2,16 | 2,26 | 2,13 | 2,14 | -2,28% | 14.259,00 |
| 18.12.2024 | 2,28 | 2,28 | 2,13 | 2,19 | -4,37% | 22.154,00 |
| 17.12.2024 | 2,30 | 2,32 | 2,16 | 2,29 | 4,57% | 18.853,00 |
| 16.12.2024 | 2,15 | 2,26 | 2,15 | 2,19 | -0,90% | 14.473,00 |
| 13.12.2024 | 2,20 | 2,21 | 2,08 | 2,21 | 0,00% | 47.533,00 |
| 12.12.2024 | 2,16 | 2,22 | 2,14 | 2,21 | 0,00% | 4.023,00 |
| 11.12.2024 | 2,29 | 2,30 | 2,19 | 2,21 | -5,56% | 12.915,00 |