9,040$
-4,64%
Echtzeit-Aktienkurs Mind Medicine (MindMed) Inc.
Bid:
Ask:
Aktienkurse zur Mind Medicine (MindMed) Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 9,50 | 9,59 | 9,00 | 9,04 | -4,64% | 1.921.922,00 |
| 18.09.2025 | 9,65 | 9,81 | 9,45 | 9,48 | -0,94% | 1.216.704,00 |
| 17.09.2025 | 9,71 | 10,04 | 9,46 | 9,57 | -1,44% | 1.404.191,00 |
| 16.09.2025 | 9,59 | 9,87 | 9,43 | 9,71 | 1,68% | 987.793,00 |
| 15.09.2025 | 9,49 | 9,67 | 9,38 | 9,55 | 1,17% | 760.518,00 |
| 12.09.2025 | 9,66 | 9,69 | 9,36 | 9,44 | -2,38% | 959.672,00 |
| 11.09.2025 | 9,32 | 9,70 | 9,26 | 9,67 | 3,64% | 899.329,00 |
| 10.09.2025 | 9,80 | 9,95 | 9,26 | 9,33 | -4,50% | 1.060.858,00 |
| 09.09.2025 | 9,42 | 9,79 | 9,25 | 9,77 | 3,94% | 845.217,00 |
| 08.09.2025 | 9,25 | 9,50 | 9,07 | 9,40 | 1,95% | 1.041.141,00 |
| 05.09.2025 | 9,30 | 9,34 | 8,97 | 9,22 | -0,11% | 1.007.729,00 |
| 04.09.2025 | 9,08 | 9,25 | 8,70 | 9,23 | 1,88% | 1.010.643,00 |
| 03.09.2025 | 9,10 | 9,30 | 8,94 | 9,06 | -0,77% | 661.934,00 |
| 02.09.2025 | 8,78 | 9,27 | 8,71 | 9,13 | 2,82% | 1.006.159,00 |
| 29.08.2025 | 9,78 | 9,85 | 8,70 | 8,88 | -9,20% | 2.054.004,00 |
| 28.08.2025 | 9,92 | 10,30 | 9,75 | 9,78 | -0,71% | 1.545.826,00 |
| 27.08.2025 | 9,95 | 10,12 | 9,82 | 9,85 | -1,40% | 723.394,00 |
| 26.08.2025 | 9,83 | 10,01 | 9,59 | 9,99 | 1,42% | 1.300.860,00 |
| 25.08.2025 | 10,16 | 11,02 | 9,80 | 9,85 | -3,34% | 2.424.098,00 |
| 22.08.2025 | 9,83 | 10,35 | 9,80 | 10,19 | 3,77% | 1.735.111,00 |
| 21.08.2025 | 9,27 | 9,95 | 9,25 | 9,82 | 3,92% | 762.133,00 |
| 20.08.2025 | 9,37 | 9,56 | 9,11 | 9,45 | 0,64% | 821.517,00 |
| 19.08.2025 | 9,74 | 9,85 | 9,39 | 9,39 | -3,69% | 680.932,00 |
| 18.08.2025 | 9,55 | 10,03 | 9,50 | 9,75 | 1,46% | 933.745,00 |
| 15.08.2025 | 9,74 | 9,75 | 9,39 | 9,61 | -1,13% | 818.718,00 |
| 14.08.2025 | 9,69 | 9,89 | 9,55 | 9,72 | -2,51% | 880.083,00 |
| 13.08.2025 | 10,19 | 10,37 | 9,92 | 9,97 | -1,77% | 1.037.170,00 |
| 12.08.2025 | 10,13 | 10,49 | 9,90 | 10,15 | 1,50% | 1.790.143,00 |
| 11.08.2025 | 9,82 | 10,29 | 9,78 | 10,00 | 1,52% | 1.289.226,00 |
| 08.08.2025 | 10,02 | 10,14 | 9,67 | 9,85 | -1,40% | 1.181.875,00 |
| 07.08.2025 | 9,94 | 10,02 | 9,63 | 9,99 | 1,01% | 956.853,00 |
| 06.08.2025 | 9,62 | 9,91 | 9,31 | 9,89 | 2,59% | 829.531,00 |
| 05.08.2025 | 9,32 | 9,94 | 9,18 | 9,64 | 2,99% | 1.300.750,00 |
| 04.08.2025 | 8,84 | 9,41 | 8,59 | 9,36 | 11,10% | 1.265.958,00 |
| 01.08.2025 | 8,51 | 8,83 | 7,96 | 8,43 | -7,32% | 1.597.215,00 |
| 31.07.2025 | 9,01 | 9,40 | 9,00 | 9,09 | 0,66% | 1.183.868,00 |
| 30.07.2025 | 9,15 | 9,44 | 8,94 | 9,03 | -0,99% | 849.152,00 |
| 29.07.2025 | 9,68 | 9,70 | 9,02 | 9,12 | -5,79% | 1.627.360,00 |
| 28.07.2025 | 9,76 | 9,79 | 9,53 | 9,68 | -0,82% | 786.294,00 |
| 25.07.2025 | 9,66 | 9,82 | 9,37 | 9,76 | 0,41% | 1.214.719,00 |
| 24.07.2025 | 9,91 | 10,09 | 9,71 | 9,72 | -1,92% | 1.033.789,00 |
| 23.07.2025 | 9,77 | 9,93 | 9,54 | 9,91 | 2,80% | 1.031.545,00 |
| 22.07.2025 | 9,90 | 10,20 | 9,55 | 9,64 | -3,12% | 1.336.470,00 |
| 21.07.2025 | 8,98 | 10,24 | 8,96 | 9,95 | 12,05% | 3.318.564,00 |
| 18.07.2025 | 8,95 | 9,20 | 8,79 | 8,88 | 0,00% | 1.250.423,00 |
| 17.07.2025 | 8,65 | 8,88 | 8,43 | 8,88 | 3,50% | 1.035.276,00 |
| 16.07.2025 | 8,18 | 8,60 | 8,15 | 8,58 | 6,32% | 1.280.262,00 |
| 15.07.2025 | 8,40 | 8,45 | 8,06 | 8,07 | -3,12% | 811.189,00 |
| 14.07.2025 | 8,11 | 8,34 | 8,07 | 8,33 | 3,35% | 985.465,00 |
| 11.07.2025 | 8,05 | 8,17 | 7,76 | 8,06 | -0,49% | 1.574.531,00 |
| 10.07.2025 | 7,70 | 8,11 | 7,61 | 8,10 | 4,92% | 1.327.183,00 |
| 09.07.2025 | 7,62 | 7,81 | 7,54 | 7,72 | 3,35% | 1.231.790,00 |
| 08.07.2025 | 7,28 | 7,50 | 7,26 | 7,47 | 3,75% | 855.065,00 |
| 07.07.2025 | 7,11 | 7,39 | 6,95 | 7,20 | 0,42% | 1.326.923,00 |
| 03.07.2025 | 7,10 | 7,25 | 7,00 | 7,17 | 1,13% | 583.979,00 |
| 02.07.2025 | 6,68 | 7,20 | 6,66 | 7,09 | 6,14% | 1.250.923,00 |
| 01.07.2025 | 6,52 | 6,91 | 6,40 | 6,68 | 2,93% | 1.346.043,00 |
| 30.06.2025 | 6,58 | 6,64 | 6,46 | 6,49 | -1,07% | 744.774,00 |
| 27.06.2025 | 6,71 | 6,88 | 6,48 | 6,56 | -2,67% | 1.598.228,00 |
| 26.06.2025 | 6,82 | 6,93 | 6,66 | 6,74 | -1,46% | 656.973,00 |
| 25.06.2025 | 7,16 | 7,19 | 6,66 | 6,84 | -4,27% | 1.468.310,00 |
| 24.06.2025 | 6,78 | 7,29 | 6,66 | 7,15 | 7,52% | 2.453.563,00 |
| 23.06.2025 | 6,92 | 6,94 | 6,35 | 6,65 | -5,74% | 1.873.640,00 |
| 20.06.2025 | 7,22 | 7,30 | 6,83 | 7,05 | -0,56% | 1.270.586,00 |
| 18.06.2025 | 6,68 | 7,34 | 6,64 | 7,09 | 5,66% | 1.516.867,00 |
| 17.06.2025 | 7,10 | 7,17 | 6,67 | 6,71 | -6,02% | 1.007.780,00 |
| 16.06.2025 | 7,22 | 7,29 | 7,08 | 7,14 | -0,42% | 506.614,00 |
| 13.06.2025 | 7,06 | 7,29 | 6,98 | 7,17 | -1,78% | 732.016,00 |
| 12.06.2025 | 7,34 | 7,49 | 7,19 | 7,30 | -1,35% | 855.575,00 |
| 11.06.2025 | 7,97 | 8,05 | 7,27 | 7,40 | -6,21% | 1.430.778,00 |
| 10.06.2025 | 7,81 | 8,20 | 7,72 | 7,89 | 1,68% | 845.687,00 |
| 09.06.2025 | 7,92 | 7,92 | 7,54 | 7,76 | -0,39% | 868.943,00 |
| 06.06.2025 | 7,88 | 8,01 | 7,72 | 7,79 | 1,30% | 1.092.058,00 |
| 05.06.2025 | 7,66 | 7,89 | 7,46 | 7,69 | 0,52% | 948.052,00 |
| 04.06.2025 | 7,74 | 7,92 | 7,55 | 7,65 | -0,52% | 907.997,00 |
| 03.06.2025 | 7,62 | 8,00 | 7,40 | 7,69 | 2,81% | 1.228.058,00 |
| 02.06.2025 | 7,43 | 7,69 | 7,23 | 7,48 | 3,03% | 1.270.473,00 |
| 30.05.2025 | 7,20 | 7,33 | 6,95 | 7,26 | 0,00% | 861.297,00 |
| 29.05.2025 | 7,18 | 7,43 | 7,04 | 7,26 | 1,54% | 799.720,00 |
| 28.05.2025 | 7,15 | 7,30 | 6,99 | 7,15 | 0,14% | 869.030,00 |
| 27.05.2025 | 7,59 | 7,65 | 7,05 | 7,14 | -2,19% | 1.505.021,00 |
| 23.05.2025 | 6,94 | 7,37 | 6,72 | 7,30 | 3,25% | 1.363.621,00 |
| 22.05.2025 | 6,90 | 7,25 | 6,81 | 7,07 | 1,87% | 891.766,00 |
| 21.05.2025 | 7,45 | 7,52 | 6,85 | 6,94 | -8,68% | 1.434.905,00 |
| 20.05.2025 | 7,25 | 8,21 | 7,12 | 7,60 | 8,42% | 4.058.358,00 |
| 19.05.2025 | 6,50 | 7,03 | 6,35 | 7,01 | 6,21% | 2.517.928,00 |
| 16.05.2025 | 6,55 | 6,74 | 6,51 | 6,60 | 0,76% | 660.011,00 |
| 15.05.2025 | 6,51 | 6,57 | 6,28 | 6,55 | 0,15% | 636.950,00 |
| 14.05.2025 | 6,38 | 6,56 | 6,32 | 6,54 | 2,67% | 777.370,00 |
| 13.05.2025 | 6,48 | 6,52 | 6,16 | 6,37 | -1,24% | 853.815,00 |
| 12.05.2025 | 6,33 | 6,58 | 6,33 | 6,45 | 4,88% | 723.896,00 |
| 09.05.2025 | 6,46 | 6,53 | 6,03 | 6,15 | -4,80% | 944.909,00 |
| 08.05.2025 | 6,51 | 6,71 | 6,12 | 6,46 | -1,97% | 1.197.107,00 |
| 07.05.2025 | 6,35 | 6,66 | 6,26 | 6,59 | 4,44% | 936.672,00 |
| 06.05.2025 | 6,58 | 6,58 | 6,29 | 6,31 | -3,66% | 944.972,00 |
| 05.05.2025 | 6,88 | 6,91 | 6,53 | 6,55 | -5,48% | 722.411,00 |
| 02.05.2025 | 6,76 | 7,00 | 6,61 | 6,93 | 5,32% | 786.893,00 |
| 01.05.2025 | 6,39 | 6,65 | 6,25 | 6,58 | 3,13% | 694.454,00 |
| 30.04.2025 | 6,10 | 6,80 | 6,09 | 6,38 | 1,27% | 1.901.649,00 |
| 29.04.2025 | 6,34 | 6,46 | 6,25 | 6,30 | -0,94% | 500.893,00 |