1,720$
40,98%
Echtzeit-Aktienkurs Clearmind Medicine Inc.
Bid:
Ask:
Aktienkurse zur Clearmind Medicine Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 2,00 | 2,18 | 1,55 | 1,72 | 40,98% | 51.786.288,00 |
| 23.12.2024 | 1,21 | 1,23 | 1,17 | 1,22 | 1,67% | 33.347,00 |
| 20.12.2024 | 1,19 | 1,27 | 1,17 | 1,20 | 0,84% | 39.158,00 |
| 19.12.2024 | 1,21 | 1,36 | 1,14 | 1,19 | 3,03% | 302.076,00 |
| 18.12.2024 | 1,27 | 1,30 | 1,14 | 1,16 | -9,06% | 86.089,00 |
| 17.12.2024 | 1,32 | 1,33 | 1,27 | 1,27 | -3,05% | 45.016,00 |
| 16.12.2024 | 1,44 | 1,47 | 1,26 | 1,31 | -11,07% | 137.018,00 |
| 13.12.2024 | 1,48 | 1,52 | 1,40 | 1,47 | 0,89% | 172.574,00 |
| 12.12.2024 | 1,31 | 1,53 | 1,31 | 1,46 | 9,77% | 155.486,00 |
| 11.12.2024 | 1,33 | 1,35 | 1,32 | 1,33 | 0,00% | 19.359,00 |
| 10.12.2024 | 1,37 | 1,44 | 1,31 | 1,33 | -6,99% | 59.348,00 |
| 09.12.2024 | 1,37 | 1,44 | 1,35 | 1,43 | 4,38% | 35.363,00 |
| 06.12.2024 | 1,33 | 1,42 | 1,32 | 1,37 | 3,01% | 81.723,00 |
| 05.12.2024 | 1,36 | 1,38 | 1,32 | 1,33 | -1,48% | 42.717,00 |
| 04.12.2024 | 1,31 | 1,35 | 1,30 | 1,35 | 3,05% | 85.711,00 |
| 03.12.2024 | 1,26 | 1,33 | 1,26 | 1,31 | 4,80% | 44.273,00 |
| 02.12.2024 | 1,29 | 1,30 | 1,25 | 1,25 | -3,85% | 55.280,00 |
| 29.11.2024 | 1,30 | 1,33 | 1,28 | 1,30 | 1,56% | 18.972,00 |
| 27.11.2024 | 1,35 | 1,35 | 1,27 | 1,28 | -3,76% | 61.198,00 |
| 26.11.2024 | 1,33 | 1,35 | 1,32 | 1,33 | 0,00% | 13.464,00 |
| 25.11.2024 | 1,35 | 1,36 | 1,31 | 1,33 | 0,00% | 30.719,00 |
| 22.11.2024 | 1,33 | 1,36 | 1,33 | 1,33 | -2,21% | 16.328,00 |
| 20.11.2024 | 1,32 | 1,39 | 1,29 | 1,36 | 1,49% | 72.115,00 |
| 19.11.2024 | 1,33 | 1,35 | 1,31 | 1,34 | 0,75% | 40.197,00 |
| 18.11.2024 | 1,38 | 1,39 | 1,31 | 1,33 | -0,75% | 82.828,00 |
| 15.11.2024 | 1,47 | 1,53 | 1,34 | 1,34 | -8,84% | 272.139,00 |
| 14.11.2024 | 1,50 | 1,52 | 1,39 | 1,47 | 0,00% | 195.368,00 |
| 13.11.2024 | 1,50 | 1,53 | 1,45 | 1,47 | -3,92% | 78.107,00 |
| 12.11.2024 | 1,54 | 1,56 | 1,45 | 1,53 | -1,92% | 103.447,00 |
| 11.11.2024 | 1,49 | 1,58 | 1,46 | 1,56 | 1,30% | 180.078,00 |
| 08.11.2024 | 1,40 | 1,57 | 1,35 | 1,54 | 10,00% | 498.741,00 |
| 07.11.2024 | 1,40 | 1,40 | 1,35 | 1,40 | 3,70% | 41.482,00 |
| 06.11.2024 | 1,41 | 1,41 | 1,35 | 1,35 | -4,26% | 133.160,00 |
| 05.11.2024 | 1,43 | 1,45 | 1,38 | 1,41 | 0,71% | 73.476,00 |
| 04.11.2024 | 1,37 | 1,45 | 1,33 | 1,40 | 2,94% | 87.722,00 |
| 01.11.2024 | 1,40 | 1,42 | 1,34 | 1,36 | -2,86% | 63.654,00 |
| 31.10.2024 | 1,47 | 1,50 | 1,36 | 1,40 | -4,11% | 50.773,00 |
| 30.10.2024 | 1,45 | 1,48 | 1,45 | 1,46 | 0,69% | 22.684,00 |
| 29.10.2024 | 1,46 | 1,52 | 1,37 | 1,45 | 2,11% | 81.073,00 |
| 28.10.2024 | 1,47 | 1,50 | 1,42 | 1,42 | -2,74% | 39.090,00 |
| 25.10.2024 | 1,54 | 1,59 | 1,45 | 1,46 | -5,19% | 108.116,00 |
| 24.10.2024 | 1,43 | 1,57 | 1,42 | 1,54 | 7,69% | 160.266,00 |
| 23.10.2024 | 1,48 | 1,52 | 1,39 | 1,43 | -3,38% | 196.625,00 |
| 22.10.2024 | 1,52 | 1,54 | 1,41 | 1,48 | -3,90% | 170.949,00 |
| 21.10.2024 | 1,78 | 1,78 | 1,53 | 1,54 | -12,25% | 565.703,00 |
| 18.10.2024 | 1,39 | 1,81 | 1,35 | 1,76 | 32,95% | 2.271.509,00 |
| 17.10.2024 | 1,39 | 1,45 | 1,32 | 1,32 | -7,69% | 125.554,00 |
| 16.10.2024 | 1,60 | 1,60 | 1,32 | 1,43 | -10,06% | 784.511,00 |
| 15.10.2024 | 1,42 | 1,68 | 1,35 | 1,59 | 10,42% | 2.546.938,00 |
| 14.10.2024 | 1,33 | 1,47 | 1,31 | 1,44 | 5,88% | 324.963,00 |
| 11.10.2024 | 1,29 | 1,38 | 1,24 | 1,36 | 0,00% | 359.084,00 |
| 10.10.2024 | 1,30 | 1,38 | 1,25 | 1,36 | -2,86% | 4.620.723,00 |
| 09.10.2024 | 1,32 | 1,41 | 1,32 | 1,40 | 6,06% | 28.081,00 |
| 08.10.2024 | 1,29 | 1,45 | 1,28 | 1,32 | -0,75% | 99.843,00 |
| 07.10.2024 | 1,21 | 1,34 | 1,21 | 1,33 | 8,13% | 109.153,00 |
| 04.10.2024 | 1,22 | 1,25 | 1,21 | 1,23 | -0,81% | 7.437,00 |
| 03.10.2024 | 1,20 | 1,26 | 1,20 | 1,24 | 3,33% | 28.825,00 |
| 02.10.2024 | 1,20 | 1,25 | 1,19 | 1,20 | -0,83% | 52.260,00 |
| 01.10.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -0,82% | 21.500,00 |
| 30.09.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -2,40% | 21.232,00 |
| 27.09.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 0,81% | 25.670,00 |
| 26.09.2024 | 1,24 | 1,26 | 1,22 | 1,24 | -1,59% | 28.035,00 |
| 25.09.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 2,44% | 21.294,00 |
| 24.09.2024 | 1,21 | 1,26 | 1,21 | 1,23 | 1,65% | 38.842,00 |
| 23.09.2024 | 1,23 | 1,28 | 1,20 | 1,21 | 0,00% | 35.524,00 |
| 20.09.2024 | 1,26 | 1,29 | 1,21 | 1,21 | -6,20% | 27.277,00 |
| 19.09.2024 | 1,30 | 1,34 | 1,27 | 1,29 | -2,27% | 58.917,00 |
| 18.09.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -1,49% | 32.982,00 |
| 17.09.2024 | 1,36 | 1,36 | 1,26 | 1,34 | 0,75% | 57.188,00 |
| 16.09.2024 | 1,37 | 1,37 | 1,30 | 1,33 | -0,75% | 91.814,00 |
| 13.09.2024 | 1,33 | 1,36 | 1,31 | 1,34 | 1,59% | 15.554,00 |
| 12.09.2024 | 1,32 | 1,40 | 1,28 | 1,32 | 1,46% | 163.433,00 |
| 11.09.2024 | 1,32 | 1,33 | 1,29 | 1,30 | -2,26% | 37.695,00 |
| 10.09.2024 | 1,37 | 1,38 | 1,32 | 1,33 | -2,92% | 52.405,00 |
| 09.09.2024 | 1,27 | 1,37 | 1,27 | 1,37 | 7,03% | 94.215,00 |
| 06.09.2024 | 1,29 | 1,29 | 1,18 | 1,28 | -0,78% | 92.607,00 |
| 05.09.2024 | 1,24 | 1,31 | 1,21 | 1,29 | 2,38% | 50.938,00 |
| 04.09.2024 | 1,28 | 1,28 | 1,25 | 1,26 | 2,44% | 48.611,00 |
| 03.09.2024 | 1,30 | 1,32 | 1,21 | 1,23 | -6,11% | 83.614,00 |
| 30.08.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -0,76% | 51.820,00 |
| 29.08.2024 | 1,39 | 1,39 | 1,31 | 1,32 | -6,38% | 78.339,00 |
| 28.08.2024 | 1,43 | 1,43 | 1,37 | 1,41 | -2,08% | 50.078,00 |
| 27.08.2024 | 1,38 | 1,45 | 1,35 | 1,44 | 3,60% | 99.557,00 |
| 26.08.2024 | 1,31 | 1,40 | 1,27 | 1,39 | 6,11% | 141.317,00 |
| 23.08.2024 | 1,31 | 1,38 | 1,28 | 1,31 | -6,43% | 164.366,00 |
| 22.08.2024 | 1,35 | 1,41 | 1,28 | 1,40 | 7,69% | 917.280,00 |
| 21.08.2024 | 1,24 | 1,39 | 1,17 | 1,30 | 6,56% | 623.125,00 |
| 20.08.2024 | 1,17 | 1,25 | 1,06 | 1,22 | 2,52% | 283.725,00 |
| 19.08.2024 | 1,26 | 1,35 | 1,15 | 1,19 | 4,39% | 1.765.254,00 |
| 16.08.2024 | 1,12 | 1,19 | 1,10 | 1,14 | 0,00% | 208.303,00 |
| 15.08.2024 | 1,17 | 1,20 | 1,11 | 1,14 | 0,88% | 154.019,00 |
| 14.08.2024 | 1,20 | 1,23 | 1,11 | 1,13 | -5,04% | 85.871,00 |
| 13.08.2024 | 1,15 | 1,22 | 1,15 | 1,19 | 5,31% | 60.015,00 |
| 12.08.2024 | 1,17 | 1,18 | 1,12 | 1,13 | -4,24% | 44.188,00 |
| 09.08.2024 | 1,24 | 1,26 | 1,18 | 1,18 | -0,84% | 162.349,00 |
| 08.08.2024 | 1,27 | 1,27 | 1,16 | 1,19 | -7,75% | 117.684,00 |
| 07.08.2024 | 1,28 | 1,30 | 1,26 | 1,29 | 0,78% | 32.937,00 |
| 06.08.2024 | 1,32 | 1,32 | 1,23 | 1,28 | 2,40% | 339.150,00 |
| 05.08.2024 | 1,33 | 1,45 | 1,13 | 1,25 | -15,54% | 458.726,00 |
| 02.08.2024 | 1,45 | 1,53 | 1,40 | 1,48 | -1,33% | 129.134,00 |