14,280$
4,23%
Echtzeit-Aktienkurs Mineralys Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
20.05.2025 | 15,25 | 16,78 | 15,09 | 16,10 | 5,09% | 2.204.276,00 |
19.05.2025 | 15,35 | 15,74 | 15,04 | 15,32 | -0,20% | 436.005,00 |
16.05.2025 | 15,42 | 15,95 | 15,24 | 15,35 | -0,07% | 778.234,00 |
15.05.2025 | 15,10 | 15,49 | 14,58 | 15,36 | 1,65% | 1.323.914,00 |
14.05.2025 | 15,20 | 15,86 | 14,89 | 15,11 | -0,53% | 1.021.399,00 |
13.05.2025 | 15,07 | 15,81 | 14,74 | 15,19 | 1,20% | 1.628.820,00 |
12.05.2025 | 14,20 | 15,47 | 14,18 | 15,01 | 2,46% | 873.787,00 |
09.05.2025 | 15,59 | 15,94 | 14,40 | 14,65 | -6,15% | 644.840,00 |
08.05.2025 | 15,01 | 15,66 | 14,21 | 15,61 | 5,76% | 903.037,00 |
07.05.2025 | 14,53 | 14,76 | 14,03 | 14,76 | 2,07% | 529.907,00 |
06.05.2025 | 15,48 | 15,79 | 14,05 | 14,46 | -7,49% | 921.124,00 |
05.05.2025 | 15,47 | 15,66 | 14,80 | 15,63 | 1,36% | 461.906,00 |
02.05.2025 | 15,19 | 15,68 | 15,04 | 15,42 | 3,01% | 780.713,00 |
01.05.2025 | 14,22 | 15,09 | 13,96 | 14,97 | 5,35% | 1.077.374,00 |
30.04.2025 | 14,00 | 14,48 | 13,73 | 14,21 | 1,94% | 996.078,00 |
29.04.2025 | 13,47 | 13,96 | 13,06 | 13,94 | 2,80% | 458.472,00 |
28.04.2025 | 13,39 | 14,11 | 13,20 | 13,56 | 1,65% | 582.659,00 |
25.04.2025 | 13,79 | 13,97 | 12,90 | 13,34 | -5,32% | 822.202,00 |
24.04.2025 | 13,68 | 14,16 | 13,38 | 14,09 | 4,14% | 394.349,00 |
23.04.2025 | 13,40 | 14,14 | 13,40 | 13,53 | 2,42% | 536.127,00 |
22.04.2025 | 13,49 | 13,63 | 12,94 | 13,21 | -0,23% | 502.442,00 |
21.04.2025 | 13,27 | 13,67 | 12,77 | 13,24 | -0,82% | 638.608,00 |
17.04.2025 | 13,52 | 13,87 | 12,90 | 13,35 | -1,11% | 382.306,00 |
16.04.2025 | 13,62 | 13,87 | 13,10 | 13,50 | -2,74% | 477.897,00 |
15.04.2025 | 14,35 | 14,43 | 13,77 | 13,88 | -0,29% | 439.936,00 |
14.04.2025 | 14,83 | 14,83 | 13,47 | 13,92 | 3,88% | 811.642,00 |
11.04.2025 | 11,77 | 13,53 | 11,77 | 13,40 | 9,79% | 848.809,00 |
10.04.2025 | 12,12 | 12,46 | 11,48 | 12,21 | -4,87% | 1.010.399,00 |
09.04.2025 | 11,42 | 12,84 | 10,44 | 12,83 | 8,91% | 2.291.180,00 |
08.04.2025 | 11,39 | 12,75 | 11,39 | 11,78 | -2,08% | 1.734.782,00 |
07.04.2025 | 11,95 | 12,35 | 11,03 | 12,03 | -2,75% | 1.270.484,00 |
04.04.2025 | 13,28 | 13,49 | 12,05 | 12,37 | -8,64% | 1.581.180,00 |
03.04.2025 | 13,60 | 14,03 | 13,13 | 13,54 | -3,29% | 1.114.623,00 |
02.04.2025 | 13,85 | 14,24 | 13,00 | 14,00 | 1,16% | 1.443.974,00 |
01.04.2025 | 16,45 | 17,17 | 13,58 | 13,84 | -12,85% | 2.325.939,00 |
31.03.2025 | 14,59 | 16,00 | 14,06 | 15,88 | 8,32% | 2.154.024,00 |
28.03.2025 | 14,98 | 15,06 | 14,11 | 14,66 | -2,27% | 1.687.140,00 |
27.03.2025 | 16,23 | 16,40 | 14,74 | 15,00 | -7,12% | 1.039.799,00 |
26.03.2025 | 16,78 | 17,21 | 15,94 | 16,15 | -3,75% | 1.315.856,00 |
25.03.2025 | 16,71 | 17,08 | 16,28 | 16,78 | 3,77% | 1.340.207,00 |
24.03.2025 | 17,08 | 17,35 | 16,15 | 16,17 | -4,15% | 1.075.260,00 |
21.03.2025 | 16,60 | 17,26 | 16,56 | 16,87 | 0,84% | 830.356,00 |
20.03.2025 | 16,43 | 17,29 | 16,32 | 16,73 | -0,12% | 881.284,00 |
19.03.2025 | 15,47 | 18,38 | 15,23 | 16,75 | 8,55% | 2.284.431,00 |
18.03.2025 | 14,46 | 15,50 | 14,31 | 15,43 | 8,51% | 1.714.868,00 |
17.03.2025 | 14,28 | 14,46 | 13,80 | 14,22 | -0,42% | 636.352,00 |
14.03.2025 | 13,87 | 14,40 | 13,53 | 14,28 | 5,78% | 1.294.588,00 |
13.03.2025 | 13,03 | 13,95 | 12,77 | 13,50 | 2,97% | 1.389.175,00 |
12.03.2025 | 12,59 | 13,57 | 12,55 | 13,11 | -8,35% | 5.515.404,00 |
11.03.2025 | 15,30 | 15,88 | 13,41 | 14,31 | -4,19% | 2.740.836,00 |
10.03.2025 | 14,13 | 18,29 | 13,50 | 14,93 | 42,06% | 15.152.930,00 |
07.03.2025 | 10,57 | 10,77 | 10,19 | 10,51 | -0,28% | 314.458,00 |
06.03.2025 | 9,86 | 10,82 | 9,79 | 10,54 | 5,29% | 321.065,00 |
05.03.2025 | 10,00 | 10,33 | 9,80 | 10,01 | 0,81% | 189.699,00 |
04.03.2025 | 8,85 | 10,00 | 8,79 | 9,93 | 11,07% | 290.881,00 |
03.03.2025 | 9,17 | 9,44 | 8,69 | 8,94 | -1,97% | 301.356,00 |
28.02.2025 | 10,01 | 10,08 | 9,00 | 9,12 | -8,53% | 448.624,00 |
27.02.2025 | 9,77 | 10,24 | 9,68 | 9,97 | 3,00% | 286.427,00 |
26.02.2025 | 8,77 | 9,88 | 8,76 | 9,68 | 10,50% | 315.475,00 |
25.02.2025 | 9,28 | 9,29 | 8,24 | 8,76 | -5,30% | 996.100,00 |
24.02.2025 | 9,54 | 9,58 | 9,22 | 9,25 | -3,29% | 263.502,00 |
21.02.2025 | 9,69 | 9,85 | 9,37 | 9,57 | 0,37% | 335.438,00 |
20.02.2025 | 9,33 | 9,67 | 9,14 | 9,53 | 2,25% | 300.351,00 |
19.02.2025 | 9,38 | 9,50 | 8,98 | 9,32 | -2,92% | 434.241,00 |
18.02.2025 | 10,19 | 10,75 | 9,50 | 9,60 | -6,25% | 583.142,00 |
14.02.2025 | 10,01 | 10,64 | 10,01 | 10,24 | 0,39% | 245.931,00 |
13.02.2025 | 10,15 | 10,67 | 10,15 | 10,20 | -4,05% | 373.666,00 |
12.02.2025 | 10,61 | 11,09 | 9,65 | 10,63 | 10,04% | 395.359,00 |
11.02.2025 | 9,34 | 9,70 | 9,02 | 9,66 | 1,58% | 307.912,00 |
10.02.2025 | 9,81 | 10,18 | 9,44 | 9,51 | -3,06% | 233.908,00 |
07.02.2025 | 10,02 | 10,85 | 9,72 | 9,81 | -2,39% | 338.332,00 |