24,460$
-4,56%
Echtzeit-Aktienkurs Mineralys Therapeutics
Bid:
Ask:
Aktienkurse zur Mineralys Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 25,39 | 25,78 | 24,43 | 24,46 | -4,56% | 1.665.708,00 |
| 28.09.2026 | 25,46 | 25,95 | 24,92 | 25,63 | -0,89% | 1.686.992,00 |
| 25.09.2026 | 26,55 | 26,70 | 25,21 | 25,86 | -2,75% | 1.184.322,00 |
| 24.09.2026 | 26,77 | 27,07 | 25,83 | 26,59 | -1,15% | 894.489,00 |
| 23.09.2026 | 29,36 | 29,83 | 26,62 | 26,90 | -8,50% | 1.477.524,00 |
| 22.09.2026 | 28,63 | 29,55 | 28,37 | 29,40 | 3,85% | 837.803,00 |
| 21.09.2026 | 28,19 | 28,44 | 27,90 | 28,31 | 1,03% | 701.824,00 |
| 18.09.2026 | 27,77 | 28,13 | 27,38 | 28,02 | 0,25% | 3.770.133,00 |
| 17.09.2026 | 27,95 | 29,52 | 27,93 | 27,95 | 1,54% | 1.134.771,00 |
| 16.09.2026 | 28,98 | 29,09 | 27,33 | 27,53 | -4,79% | 1.405.288,00 |
| 15.09.2026 | 28,58 | 28,99 | 27,55 | 28,91 | -0,14% | 1.781.062,00 |
| 14.09.2026 | 28,14 | 29,61 | 27,89 | 28,95 | 2,62% | 1.178.366,00 |
| 11.09.2026 | 29,65 | 29,82 | 28,17 | 28,21 | -3,72% | 1.723.978,00 |
| 10.09.2026 | 29,95 | 30,57 | 29,20 | 29,30 | -3,90% | 763.754,00 |
| 09.09.2026 | 30,87 | 31,99 | 30,43 | 30,49 | -2,02% | 2.033.981,00 |
| 08.09.2026 | 28,03 | 31,59 | 28,03 | 31,12 | 10,32% | 2.592.924,00 |
| 04.09.2026 | 28,00 | 28,35 | 27,40 | 28,21 | -0,18% | 643.518,00 |
| 03.09.2026 | 29,15 | 29,40 | 27,72 | 28,26 | -2,72% | 1.323.767,00 |
| 02.09.2026 | 25,70 | 29,29 | 25,70 | 29,05 | 13,61% | 2.038.557,00 |
| 01.09.2026 | 25,47 | 26,33 | 24,98 | 25,57 | -0,39% | 727.550,00 |
| 31.08.2026 | 25,42 | 25,95 | 25,06 | 25,67 | 0,20% | 947.697,00 |
| 28.08.2026 | 25,81 | 26,11 | 25,25 | 25,62 | -1,50% | 775.544,00 |
| 27.08.2026 | 26,00 | 26,24 | 25,53 | 26,01 | 0,46% | 420.746,00 |
| 26.08.2026 | 26,30 | 26,30 | 25,57 | 25,89 | -1,71% | 766.389,00 |
| 25.08.2026 | 25,47 | 26,67 | 25,38 | 26,34 | 4,23% | 863.556,00 |
| 24.08.2026 | 25,68 | 25,86 | 24,95 | 25,27 | -1,48% | 587.117,00 |
| 21.08.2026 | 25,97 | 26,40 | 25,63 | 25,65 | -0,39% | 695.166,00 |
| 20.08.2026 | 26,50 | 26,62 | 25,30 | 25,75 | -4,52% | 785.171,00 |
| 19.08.2026 | 27,46 | 27,75 | 26,70 | 26,97 | 1,35% | 1.187.387,00 |
| 18.08.2026 | 25,90 | 26,89 | 25,75 | 26,61 | 2,07% | 1.060.592,00 |
| 17.08.2026 | 25,46 | 26,10 | 25,00 | 26,07 | 1,58% | 781.408,00 |
| 14.08.2026 | 25,88 | 25,89 | 25,42 | 25,67 | -1,63% | 696.416,00 |
| 13.08.2026 | 27,13 | 27,13 | 25,91 | 26,09 | -3,62% | 840.513,00 |
| 12.08.2026 | 25,12 | 27,80 | 25,10 | 27,07 | -0,95% | 1.381.519,00 |
| 11.08.2026 | 27,57 | 27,57 | 26,62 | 27,33 | -0,18% | 667.128,00 |
| 10.08.2026 | 27,09 | 28,09 | 26,98 | 27,38 | 0,15% | 841.097,00 |
| 07.08.2026 | 27,28 | 27,55 | 27,03 | 27,34 | 1,30% | 385.651,00 |
| 06.08.2026 | 26,91 | 27,63 | 26,46 | 26,99 | 0,48% | 443.420,00 |
| 05.08.2026 | 26,73 | 27,30 | 26,42 | 26,86 | 1,44% | 504.215,00 |
| 04.08.2026 | 26,20 | 26,58 | 25,56 | 26,48 | 2,76% | 663.692,00 |
| 03.08.2026 | 25,80 | 26,06 | 24,95 | 25,77 | 0,98% | 1.031.857,00 |
| 31.07.2026 | 26,26 | 26,97 | 25,20 | 25,52 | -2,52% | 618.119,00 |
| 30.07.2026 | 26,08 | 26,35 | 25,74 | 26,18 | -0,65% | 568.052,00 |
| 29.07.2026 | 27,00 | 27,37 | 26,28 | 26,35 | -2,23% | 526.053,00 |
| 28.07.2026 | 27,51 | 27,89 | 26,48 | 26,95 | -0,92% | 562.938,00 |
| 27.07.2026 | 27,22 | 28,19 | 27,11 | 27,20 | 1,76% | 830.644,00 |
| 24.07.2026 | 27,03 | 27,98 | 26,47 | 26,73 | -0,98% | 648.860,00 |
| 23.07.2026 | 26,96 | 27,58 | 25,92 | 27,00 | -0,15% | 853.548,00 |
| 22.07.2026 | 27,32 | 27,51 | 26,85 | 27,04 | -1,76% | 506.723,00 |
| 21.07.2026 | 26,59 | 27,69 | 26,53 | 27,52 | 2,96% | 456.634,00 |
| 20.07.2026 | 27,06 | 27,17 | 26,46 | 26,73 | -1,33% | 501.004,00 |
| 17.07.2026 | 26,53 | 27,76 | 26,44 | 27,09 | 0,04% | 645.892,00 |
| 16.07.2026 | 27,10 | 27,28 | 26,53 | 27,08 | -0,84% | 782.160,00 |
| 15.07.2026 | 27,15 | 27,33 | 26,39 | 27,31 | 0,05% | 500.926,00 |
| 14.07.2026 | 27,59 | 27,74 | 27,03 | 27,30 | -1,11% | 567.537,00 |
| 13.07.2026 | 27,68 | 28,26 | 26,77 | 27,60 | -2,75% | 830.820,00 |
| 10.07.2026 | 28,86 | 28,90 | 27,69 | 28,38 | -2,00% | 727.682,00 |
| 09.07.2026 | 30,30 | 30,88 | 28,60 | 28,96 | -4,74% | 1.266.117,00 |
| 08.07.2026 | 30,03 | 30,50 | 29,61 | 30,40 | -0,16% | 995.376,00 |
| 07.07.2026 | 29,71 | 31,11 | 29,27 | 30,45 | 4,53% | 1.234.754,00 |
| 06.07.2026 | 27,55 | 29,97 | 27,01 | 29,13 | 5,20% | 1.717.111,00 |
| 02.07.2026 | 27,20 | 27,77 | 26,76 | 27,69 | 2,98% | 700.770,00 |
| 01.07.2026 | 26,72 | 27,93 | 26,52 | 26,89 | -0,33% | 1.363.554,00 |
| 30.06.2026 | 26,82 | 27,19 | 25,56 | 26,98 | 0,37% | 2.025.555,00 |
| 29.06.2026 | 26,60 | 27,12 | 26,04 | 26,88 | 0,75% | 1.604.805,00 |
| 26.06.2026 | 25,91 | 26,78 | 25,44 | 26,68 | 1,27% | 5.003.193,00 |
| 25.06.2026 | 25,54 | 26,77 | 25,54 | 26,35 | 2,21% | 946.318,00 |
| 24.06.2026 | 25,61 | 26,35 | 25,50 | 25,78 | 0,68% | 1.452.722,00 |
| 23.06.2026 | 25,03 | 26,30 | 24,55 | 25,60 | 0,95% | 1.380.751,00 |
| 22.06.2026 | 24,94 | 25,62 | 24,51 | 25,36 | 2,96% | 1.649.820,00 |
| 18.06.2026 | 25,59 | 25,99 | 24,52 | 24,63 | -1,95% | 4.062.205,00 |
| 17.06.2026 | 24,26 | 25,74 | 24,26 | 25,12 | 4,71% | 1.646.341,00 |
| 16.06.2026 | 23,98 | 24,25 | 23,29 | 23,99 | 0,25% | 1.434.618,00 |
| 15.06.2026 | 23,98 | 24,16 | 23,40 | 23,93 | 1,40% | 1.758.275,00 |
| 12.06.2026 | 23,93 | 24,20 | 23,26 | 23,60 | -1,38% | 1.797.957,00 |
| 11.06.2026 | 23,80 | 24,01 | 23,32 | 23,93 | 0,80% | 1.507.421,00 |
| 10.06.2026 | 24,01 | 25,02 | 23,72 | 23,74 | -1,94% | 1.048.541,00 |
| 09.06.2026 | 22,90 | 24,40 | 22,86 | 24,21 | 7,60% | 2.548.939,00 |
| 08.06.2026 | 23,76 | 23,80 | 22,30 | 22,50 | -5,08% | 2.021.163,00 |
| 05.06.2026 | 24,80 | 25,09 | 23,34 | 23,71 | -5,37% | 4.119.830,00 |
| 04.06.2026 | 25,15 | 25,94 | 24,95 | 25,05 | 0,00% | 2.699.470,00 |
| 03.06.2026 | 26,48 | 26,78 | 23,65 | 25,05 | -13,17% | 8.172.074,00 |
| 02.06.2026 | 30,70 | 30,70 | 28,82 | 28,85 | -7,20% | 728.549,00 |
| 01.06.2026 | 30,99 | 31,92 | 30,01 | 31,09 | -1,29% | 1.344.963,00 |
| 29.05.2026 | 31,63 | 32,14 | 30,97 | 31,50 | -0,14% | 1.072.110,00 |
| 28.05.2026 | 30,01 | 31,96 | 29,56 | 31,54 | 5,24% | 1.708.676,00 |
| 27.05.2026 | 30,06 | 30,42 | 29,40 | 29,97 | -0,07% | 1.160.123,00 |
| 26.05.2026 | 30,22 | 30,74 | 29,77 | 29,99 | 0,47% | 933.032,00 |
| 22.05.2026 | 30,47 | 30,56 | 29,66 | 29,85 | -1,29% | 786.960,00 |
| 21.05.2026 | 28,12 | 30,38 | 27,51 | 30,24 | 6,37% | 891.218,00 |
| 20.05.2026 | 26,50 | 28,50 | 26,50 | 28,43 | 9,22% | 4.293.845,00 |
| 19.05.2026 | 26,04 | 26,73 | 25,64 | 26,03 | -1,36% | 703.156,00 |
| 18.05.2026 | 27,50 | 27,54 | 26,05 | 26,39 | -3,65% | 959.516,00 |
| 15.05.2026 | 27,29 | 27,69 | 26,77 | 27,39 | 0,44% | 963.938,00 |
| 14.05.2026 | 26,86 | 27,29 | 26,01 | 27,27 | 1,53% | 701.454,00 |
| 13.05.2026 | 29,00 | 29,11 | 26,71 | 26,86 | -8,31% | 1.612.541,00 |
| 12.05.2026 | 29,60 | 29,60 | 28,75 | 29,30 | -1,53% | 417.437,00 |
| 11.05.2026 | 29,71 | 30,15 | 29,06 | 29,75 | 0,73% | 711.612,00 |
| 08.05.2026 | 29,12 | 30,00 | 28,57 | 29,54 | 0,15% | 887.477,00 |
| 07.05.2026 | 29,18 | 30,69 | 27,98 | 29,49 | -2,09% | 1.694.652,00 |