37,055$
2,82%
Echtzeit-Aktienkurs Mineralys Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |