42,800$
-0,58%
Echtzeit-Aktienkurs Mineralys Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 42,92 | 43,27 | 41,14 | 42,80 | -0,58% | 1.019.290,00 |
13.10.2025 | 42,00 | 43,88 | 41,01 | 43,05 | 2,09% | 1.666.463,00 |
10.10.2025 | 39,41 | 42,71 | 39,28 | 42,17 | 7,06% | 1.845.039,00 |
09.10.2025 | 37,68 | 39,52 | 37,49 | 39,39 | 5,08% | 1.364.664,00 |
08.10.2025 | 38,05 | 38,75 | 37,46 | 37,49 | -0,46% | 605.895,00 |
07.10.2025 | 38,31 | 38,31 | 35,32 | 37,66 | -0,92% | 1.577.265,00 |
06.10.2025 | 38,53 | 39,30 | 37,50 | 38,01 | -6,06% | 925.592,00 |
02.10.2025 | 39,78 | 40,47 | 38,71 | 40,46 | 1,63% | 652.378,00 |
01.10.2025 | 38,20 | 40,51 | 37,32 | 39,81 | 5,01% | 1.550.046,00 |
30.09.2025 | 39,22 | 40,18 | 37,84 | 37,91 | -3,66% | 1.388.132,00 |
29.09.2025 | 39,92 | 41,09 | 38,89 | 39,35 | -1,60% | 2.800.154,00 |
26.09.2025 | 39,00 | 40,21 | 38,77 | 39,99 | 3,84% | 1.633.704,00 |
25.09.2025 | 38,76 | 39,02 | 37,60 | 38,51 | -0,93% | 1.651.057,00 |
24.09.2025 | 38,26 | 39,14 | 37,51 | 38,87 | 3,24% | 1.404.005,00 |
23.09.2025 | 38,94 | 39,27 | 37,57 | 37,65 | -2,91% | 730.345,00 |
22.09.2025 | 39,14 | 39,52 | 38,02 | 38,78 | -1,32% | 895.924,00 |
19.09.2025 | 39,53 | 40,20 | 38,36 | 39,30 | -1,43% | 2.432.745,00 |
18.09.2025 | 37,42 | 40,33 | 36,77 | 39,87 | 6,96% | 1.493.197,00 |
17.09.2025 | 37,42 | 39,00 | 37,27 | 37,28 | -0,39% | 1.425.167,00 |
16.09.2025 | 36,06 | 37,73 | 35,69 | 37,42 | 3,34% | 1.772.949,00 |
15.09.2025 | 36,34 | 36,65 | 34,59 | 36,21 | -2,40% | 1.289.254,00 |
12.09.2025 | 37,10 | 38,00 | 36,18 | 37,10 | -0,16% | 1.178.547,00 |
11.09.2025 | 38,99 | 39,20 | 37,08 | 37,16 | -3,63% | 1.944.199,00 |
10.09.2025 | 38,53 | 38,62 | 35,00 | 38,56 | 0,16% | 2.081.603,00 |
09.09.2025 | 36,68 | 38,54 | 35,93 | 38,50 | 7,15% | 1.980.333,00 |
08.09.2025 | 34,84 | 36,73 | 33,78 | 35,93 | 3,25% | 1.833.934,00 |
05.09.2025 | 33,27 | 35,09 | 33,07 | 34,80 | 5,07% | 3.098.023,00 |
04.09.2025 | 29,43 | 33,50 | 29,13 | 33,12 | 13,23% | 3.682.411,00 |
03.09.2025 | 28,00 | 32,00 | 27,08 | 29,25 | 1,35% | 8.583.886,00 |
02.09.2025 | 22,64 | 30,14 | 22,00 | 28,86 | 86,43% | 15.676.249,00 |
29.08.2025 | 15,22 | 15,55 | 14,94 | 15,48 | 1,71% | 942.527,00 |
28.08.2025 | 15,47 | 15,79 | 15,16 | 15,22 | 0,07% | 761.266,00 |
27.08.2025 | 15,03 | 15,71 | 15,03 | 15,21 | 0,66% | 532.773,00 |
26.08.2025 | 14,71 | 15,14 | 14,53 | 15,11 | 2,51% | 949.927,00 |
25.08.2025 | 14,80 | 15,60 | 14,65 | 14,74 | -0,97% | 1.306.864,00 |
22.08.2025 | 14,73 | 15,46 | 14,68 | 14,89 | 1,88% | 1.047.141,00 |
21.08.2025 | 15,41 | 15,41 | 14,29 | 14,61 | -5,62% | 774.479,00 |
20.08.2025 | 14,46 | 15,55 | 14,26 | 15,48 | 6,98% | 1.099.870,00 |
19.08.2025 | 15,18 | 15,28 | 14,38 | 14,47 | -5,67% | 1.173.472,00 |
18.08.2025 | 14,47 | 15,55 | 14,30 | 15,34 | 5,65% | 1.114.206,00 |
15.08.2025 | 14,17 | 15,00 | 14,16 | 14,52 | 2,76% | 937.986,00 |
14.08.2025 | 13,55 | 14,23 | 13,40 | 14,13 | 4,20% | 1.241.299,00 |
13.08.2025 | 13,11 | 13,94 | 12,59 | 13,56 | 0,37% | 1.493.434,00 |
12.08.2025 | 13,21 | 13,61 | 13,04 | 13,51 | 2,27% | 875.031,00 |
11.08.2025 | 13,01 | 13,50 | 12,93 | 13,21 | 1,62% | 857.084,00 |
08.08.2025 | 12,89 | 13,09 | 12,70 | 13,00 | 1,01% | 420.863,00 |
07.08.2025 | 13,52 | 13,54 | 12,83 | 12,87 | -4,38% | 563.242,00 |
06.08.2025 | 13,33 | 13,70 | 13,11 | 13,46 | 0,37% | 579.496,00 |
05.08.2025 | 12,94 | 13,57 | 12,86 | 13,41 | 2,92% | 600.213,00 |
04.08.2025 | 13,65 | 13,81 | 12,87 | 13,03 | -4,61% | 828.683,00 |
01.08.2025 | 14,17 | 14,46 | 13,65 | 13,66 | -3,46% | 1.022.013,00 |
31.07.2025 | 14,21 | 14,50 | 14,01 | 14,15 | -2,35% | 637.390,00 |
30.07.2025 | 14,06 | 15,15 | 13,98 | 14,49 | 4,32% | 666.098,00 |
29.07.2025 | 13,63 | 14,01 | 13,41 | 13,89 | 2,13% | 619.546,00 |
28.07.2025 | 14,45 | 14,45 | 13,54 | 13,60 | -5,03% | 555.344,00 |
25.07.2025 | 14,26 | 14,45 | 13,85 | 14,32 | 0,42% | 558.083,00 |
24.07.2025 | 13,32 | 14,55 | 13,13 | 14,26 | 7,14% | 782.123,00 |
23.07.2025 | 13,48 | 13,62 | 13,25 | 13,31 | -0,22% | 728.848,00 |
22.07.2025 | 13,69 | 13,90 | 13,28 | 13,34 | -2,06% | 753.800,00 |
21.07.2025 | 14,33 | 14,42 | 13,54 | 13,62 | -4,29% | 589.996,00 |
18.07.2025 | 14,53 | 14,74 | 14,14 | 14,23 | -0,77% | 984.916,00 |
17.07.2025 | 14,33 | 14,47 | 14,25 | 14,34 | 0,14% | 1.021.219,00 |
16.07.2025 | 14,55 | 14,80 | 14,16 | 14,32 | -2,05% | 806.159,00 |
15.07.2025 | 15,12 | 15,24 | 14,40 | 14,62 | -2,66% | 304.081,00 |
14.07.2025 | 14,20 | 15,17 | 14,07 | 15,02 | 3,66% | 518.940,00 |
11.07.2025 | 14,51 | 14,94 | 14,30 | 14,49 | -1,02% | 442.534,00 |
10.07.2025 | 14,55 | 14,68 | 14,10 | 14,64 | 1,88% | 363.859,00 |
09.07.2025 | 14,06 | 14,53 | 13,85 | 14,37 | 3,01% | 595.344,00 |
08.07.2025 | 13,58 | 14,17 | 13,50 | 13,95 | 3,10% | 739.572,00 |
07.07.2025 | 14,48 | 14,70 | 13,44 | 13,53 | -6,95% | 748.577,00 |
03.07.2025 | 14,37 | 14,63 | 14,20 | 14,54 | 1,82% | 349.918,00 |
02.07.2025 | 13,71 | 14,54 | 13,65 | 14,28 | 4,23% | 753.723,00 |
01.07.2025 | 13,48 | 13,78 | 13,22 | 13,70 | 1,26% | 708.925,00 |
30.06.2025 | 13,84 | 13,98 | 13,37 | 13,53 | -1,38% | 985.942,00 |
27.06.2025 | 13,97 | 14,02 | 13,45 | 13,72 | -2,00% | 1.671.465,00 |
26.06.2025 | 14,24 | 14,35 | 13,77 | 14,00 | -1,69% | 510.792,00 |
25.06.2025 | 14,11 | 14,32 | 13,60 | 14,24 | 0,71% | 603.650,00 |
24.06.2025 | 13,76 | 14,16 | 13,58 | 14,14 | 2,69% | 756.439,00 |
23.06.2025 | 13,34 | 13,81 | 12,95 | 13,77 | 2,15% | 793.311,00 |
20.06.2025 | 13,82 | 14,09 | 13,44 | 13,48 | -1,82% | 2.899.241,00 |
18.06.2025 | 13,77 | 14,00 | 13,37 | 13,73 | -0,36% | 1.070.106,00 |
17.06.2025 | 13,70 | 14,21 | 12,98 | 13,78 | 2,45% | 1.387.690,00 |
16.06.2025 | 14,48 | 14,48 | 13,32 | 13,45 | -6,08% | 1.053.582,00 |
13.06.2025 | 14,57 | 14,91 | 14,18 | 14,32 | -4,02% | 587.910,00 |
12.06.2025 | 15,40 | 15,55 | 14,71 | 14,92 | -4,05% | 725.069,00 |
11.06.2025 | 15,72 | 16,17 | 15,42 | 15,55 | -2,99% | 471.926,00 |
10.06.2025 | 16,39 | 16,67 | 15,77 | 16,03 | -0,99% | 476.714,00 |
09.06.2025 | 16,30 | 16,30 | 15,71 | 16,19 | 0,43% | 381.006,00 |
06.06.2025 | 15,92 | 16,21 | 15,63 | 16,12 | 3,27% | 394.653,00 |
05.06.2025 | 15,59 | 15,93 | 15,27 | 15,61 | 0,58% | 415.796,00 |
04.06.2025 | 16,36 | 16,43 | 15,43 | 15,52 | -4,08% | 565.777,00 |
03.06.2025 | 15,67 | 16,24 | 15,49 | 16,18 | 3,06% | 698.568,00 |
02.06.2025 | 15,74 | 16,07 | 15,26 | 15,70 | 0,77% | 412.915,00 |
30.05.2025 | 15,62 | 15,89 | 14,75 | 15,58 | -0,51% | 1.157.912,00 |
29.05.2025 | 15,93 | 16,11 | 15,65 | 15,66 | -1,14% | 283.710,00 |
28.05.2025 | 15,76 | 16,07 | 15,61 | 15,84 | 0,70% | 336.966,00 |
27.05.2025 | 16,50 | 16,90 | 15,45 | 15,73 | -1,44% | 877.474,00 |
23.05.2025 | 15,98 | 16,68 | 15,86 | 15,96 | -2,21% | 928.002,00 |
22.05.2025 | 16,60 | 16,77 | 15,98 | 16,32 | -2,04% | 447.061,00 |
21.05.2025 | 15,98 | 16,75 | 15,77 | 16,66 | 3,48% | 707.489,00 |