27,240$
2,44%
Echtzeit-Aktienkurs Mineralys Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 26,31 | 27,47 | 26,10 | 27,24 | 2,44% | 851.911,00 |
| 06.03.2026 | 26,22 | 27,07 | 25,66 | 26,59 | -0,34% | 1.342.187,00 |
| 05.03.2026 | 28,04 | 28,90 | 26,56 | 26,68 | -7,33% | 1.270.283,00 |
| 04.03.2026 | 28,82 | 29,06 | 27,20 | 28,79 | 0,98% | 1.133.123,00 |
| 03.03.2026 | 28,62 | 28,87 | 27,42 | 28,51 | -2,86% | 714.580,00 |
| 02.03.2026 | 29,08 | 29,61 | 27,55 | 29,35 | 0,17% | 927.299,00 |
| 27.02.2026 | 28,45 | 29,33 | 28,27 | 29,30 | 0,93% | 619.672,00 |
| 26.02.2026 | 29,11 | 29,15 | 28,11 | 29,03 | -0,68% | 1.182.197,00 |
| 25.02.2026 | 29,96 | 29,96 | 28,54 | 29,23 | -2,40% | 781.844,00 |
| 24.02.2026 | 28,61 | 30,05 | 27,76 | 29,95 | 7,42% | 783.470,00 |
| 20.02.2026 | 27,84 | 28,29 | 27,32 | 27,88 | -0,64% | 771.613,00 |
| 19.02.2026 | 27,75 | 28,20 | 26,85 | 28,06 | 0,39% | 1.630.313,00 |
| 18.02.2026 | 27,85 | 28,64 | 27,61 | 27,95 | 0,07% | 637.466,00 |
| 17.02.2026 | 27,58 | 28,27 | 27,29 | 27,93 | 1,20% | 761.131,00 |
| 13.02.2026 | 27,33 | 28,65 | 27,33 | 27,60 | -0,93% | 1.069.526,00 |
| 12.02.2026 | 29,42 | 29,67 | 27,80 | 27,86 | -6,45% | 1.316.007,00 |
| 11.02.2026 | 31,12 | 31,12 | 28,79 | 29,78 | -4,15% | 1.751.931,00 |
| 10.02.2026 | 31,86 | 32,21 | 30,90 | 31,07 | -2,20% | 1.099.101,00 |
| 09.02.2026 | 30,21 | 31,84 | 30,21 | 31,77 | 6,74% | 1.308.219,00 |
| 06.02.2026 | 28,98 | 30,19 | 28,42 | 29,77 | 5,47% | 1.280.451,00 |
| 05.02.2026 | 30,78 | 31,42 | 28,17 | 28,22 | -7,84% | 1.177.869,00 |
| 04.02.2026 | 31,78 | 31,83 | 30,33 | 30,62 | -2,98% | 898.184,00 |
| 03.02.2026 | 30,89 | 31,70 | 30,34 | 31,56 | 2,33% | 1.831.119,00 |
| 02.02.2026 | 30,89 | 31,40 | 30,37 | 30,84 | -0,16% | 785.275,00 |
| 30.01.2026 | 31,83 | 32,24 | 30,79 | 30,89 | -3,74% | 894.159,00 |
| 29.01.2026 | 32,21 | 32,56 | 31,58 | 32,09 | -0,80% | 525.501,00 |
| 28.01.2026 | 32,71 | 32,99 | 31,81 | 32,35 | -1,49% | 688.073,00 |
| 27.01.2026 | 33,00 | 33,58 | 32,25 | 32,84 | -0,61% | 668.595,00 |
| 26.01.2026 | 32,78 | 33,26 | 32,05 | 33,04 | -3,81% | 682.940,00 |
| 22.01.2026 | 31,29 | 34,65 | 31,23 | 34,35 | 9,67% | 1.444.130,00 |
| 21.01.2026 | 31,18 | 31,86 | 30,96 | 31,32 | -1,91% | 916.849,00 |
| 20.01.2026 | 32,10 | 32,93 | 31,59 | 31,93 | -2,47% | 1.143.880,00 |
| 16.01.2026 | 31,38 | 32,97 | 31,08 | 32,74 | 4,33% | 1.379.614,00 |
| 15.01.2026 | 33,00 | 33,41 | 31,30 | 31,38 | -6,09% | 1.036.757,00 |
| 14.01.2026 | 32,21 | 33,64 | 31,99 | 33,42 | 1,44% | 1.394.509,00 |
| 13.01.2026 | 32,75 | 33,06 | 31,67 | 32,94 | -0,12% | 2.027.006,00 |
| 12.01.2026 | 32,93 | 33,52 | 31,83 | 32,98 | -1,17% | 1.586.756,00 |
| 09.01.2026 | 33,27 | 33,92 | 32,71 | 33,37 | 0,72% | 1.360.771,00 |
| 08.01.2026 | 34,85 | 35,24 | 32,61 | 33,13 | -6,28% | 1.558.550,00 |
| 07.01.2026 | 35,93 | 37,70 | 34,42 | 35,35 | -1,01% | 1.465.307,00 |
| 06.01.2026 | 35,53 | 36,09 | 35,15 | 35,71 | 0,25% | 1.085.999,00 |
| 05.01.2026 | 35,77 | 35,77 | 34,21 | 35,62 | -0,25% | 1.549.625,00 |
| 02.01.2026 | 36,24 | 36,61 | 35,66 | 35,71 | -1,60% | 888.294,00 |
| 31.12.2025 | 35,42 | 36,50 | 35,01 | 36,29 | 2,23% | 1.052.276,00 |
| 30.12.2025 | 36,90 | 36,90 | 35,13 | 35,50 | -3,61% | 1.193.883,00 |
| 29.12.2025 | 36,97 | 37,60 | 36,74 | 36,83 | -0,83% | 973.440,00 |
| 26.12.2025 | 37,32 | 37,75 | 36,93 | 37,14 | -0,77% | 800.240,00 |
| 24.12.2025 | 36,65 | 37,66 | 36,50 | 37,43 | 0,21% | 665.231,00 |
| 23.12.2025 | 37,04 | 38,23 | 36,51 | 37,35 | -0,56% | 827.788,00 |
| 22.12.2025 | 36,69 | 38,00 | 36,51 | 37,56 | 1,98% | 1.271.197,00 |
| 19.12.2025 | 37,35 | 38,40 | 36,16 | 36,83 | -0,46% | 6.222.704,00 |
| 18.12.2025 | 37,24 | 37,83 | 36,01 | 37,00 | -0,15% | 1.175.717,00 |
| 17.12.2025 | 36,24 | 37,82 | 36,22 | 37,06 | 2,82% | 1.777.193,00 |
| 16.12.2025 | 35,89 | 37,17 | 35,85 | 36,04 | 0,03% | 880.620,00 |
| 15.12.2025 | 36,77 | 37,90 | 35,73 | 36,03 | -2,36% | 959.882,00 |
| 12.12.2025 | 36,45 | 39,15 | 35,87 | 36,90 | 2,36% | 2.123.724,00 |
| 11.12.2025 | 36,04 | 36,99 | 35,78 | 36,05 | -0,41% | 1.476.503,00 |
| 10.12.2025 | 36,46 | 38,24 | 35,77 | 36,20 | -1,44% | 2.025.760,00 |
| 09.12.2025 | 38,16 | 38,28 | 36,63 | 36,73 | -3,85% | 1.245.098,00 |
| 08.12.2025 | 39,22 | 39,22 | 37,77 | 38,20 | -0,78% | 880.118,00 |
| 05.12.2025 | 39,50 | 39,72 | 37,61 | 38,50 | -1,05% | 979.916,00 |
| 04.12.2025 | 38,74 | 39,84 | 38,29 | 38,91 | -0,74% | 1.046.413,00 |
| 03.12.2025 | 39,52 | 40,60 | 39,00 | 39,20 | 0,13% | 2.252.879,00 |
| 02.12.2025 | 40,30 | 40,77 | 39,00 | 39,15 | -3,90% | 1.194.759,00 |
| 01.12.2025 | 43,05 | 43,52 | 40,59 | 40,74 | -5,52% | 1.542.819,00 |
| 28.11.2025 | 43,43 | 43,89 | 42,84 | 43,12 | -0,55% | 454.241,00 |
| 26.11.2025 | 42,30 | 44,13 | 41,50 | 43,36 | 2,75% | 1.220.497,00 |
| 25.11.2025 | 42,95 | 42,99 | 41,59 | 42,20 | -0,87% | 1.645.573,00 |
| 24.11.2025 | 42,40 | 43,90 | 42,02 | 42,57 | 1,67% | 1.637.644,00 |
| 20.11.2025 | 42,91 | 45,00 | 41,58 | 41,87 | -0,59% | 1.616.556,00 |
| 19.11.2025 | 43,37 | 44,55 | 41,86 | 42,12 | -3,08% | 1.547.320,00 |
| 18.11.2025 | 44,02 | 44,75 | 42,35 | 43,46 | -1,79% | 1.226.746,00 |
| 17.11.2025 | 40,78 | 45,62 | 40,58 | 44,25 | -0,09% | 2.227.286,00 |
| 13.11.2025 | 47,00 | 47,00 | 43,93 | 44,29 | -6,33% | 1.978.930,00 |
| 12.11.2025 | 47,23 | 47,65 | 44,84 | 47,29 | 0,24% | 1.784.148,00 |
| 11.11.2025 | 41,81 | 47,42 | 40,92 | 47,17 | 6,19% | 3.215.324,00 |
| 10.11.2025 | 38,01 | 44,89 | 38,01 | 44,42 | 16,83% | 2.816.126,00 |
| 07.11.2025 | 36,56 | 38,80 | 36,56 | 38,02 | 2,73% | 1.181.267,00 |
| 06.11.2025 | 39,70 | 39,80 | 37,00 | 37,01 | -6,71% | 2.106.375,00 |
| 05.11.2025 | 39,57 | 39,92 | 38,41 | 39,67 | -0,35% | 776.289,00 |
| 04.11.2025 | 39,01 | 40,48 | 38,52 | 39,81 | 1,63% | 905.692,00 |
| 03.11.2025 | 39,84 | 42,00 | 38,00 | 39,17 | -4,14% | 1.497.725,00 |
| 31.10.2025 | 40,80 | 41,89 | 39,61 | 40,86 | -0,71% | 1.035.280,00 |
| 30.10.2025 | 40,97 | 43,43 | 40,51 | 41,15 | 2,52% | 1.000.835,00 |
| 29.10.2025 | 40,73 | 40,98 | 39,44 | 40,14 | -1,30% | 577.465,00 |
| 28.10.2025 | 40,34 | 41,37 | 39,80 | 40,67 | 0,27% | 534.203,00 |
| 27.10.2025 | 40,26 | 41,60 | 40,00 | 40,56 | 1,65% | 755.042,00 |
| 24.10.2025 | 41,20 | 41,46 | 39,33 | 39,90 | -2,23% | 686.858,00 |
| 23.10.2025 | 42,19 | 42,24 | 40,42 | 40,81 | -2,93% | 771.802,00 |
| 22.10.2025 | 43,00 | 43,39 | 40,62 | 42,04 | -3,07% | 970.221,00 |
| 21.10.2025 | 44,60 | 44,60 | 43,31 | 43,37 | -1,79% | 672.173,00 |
| 20.10.2025 | 44,27 | 44,40 | 42,51 | 44,16 | 1,38% | 851.356,00 |
| 17.10.2025 | 42,74 | 43,90 | 41,74 | 43,56 | 1,37% | 921.810,00 |
| 16.10.2025 | 43,24 | 44,80 | 41,98 | 42,97 | -0,90% | 1.507.747,00 |
| 15.10.2025 | 43,04 | 44,38 | 42,64 | 43,36 | 1,31% | 1.401.044,00 |
| 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 |