6,430$
5,58%
Echtzeit-Aktienkurs Mind Medicine (MindMed) Inc.
Bid:
Ask:
Aktienkurse zur Mind Medicine (MindMed) Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 6,12 | 6,44 | 6,10 | 6,43 | 5,58% | 699.495,00 |
| 23.04.2025 | 6,02 | 6,33 | 6,00 | 6,09 | 5,00% | 975.107,00 |
| 22.04.2025 | 5,73 | 5,94 | 5,72 | 5,80 | 2,47% | 921.403,00 |
| 21.04.2025 | 5,69 | 5,74 | 5,51 | 5,66 | -1,91% | 712.917,00 |
| 17.04.2025 | 5,46 | 5,84 | 5,45 | 5,77 | 5,68% | 1.168.665,00 |
| 16.04.2025 | 5,58 | 5,70 | 5,36 | 5,46 | -2,50% | 505.390,00 |
| 15.04.2025 | 5,53 | 5,85 | 5,45 | 5,60 | 0,90% | 649.795,00 |
| 14.04.2025 | 5,68 | 5,85 | 5,38 | 5,55 | 2,21% | 1.019.528,00 |
| 11.04.2025 | 5,14 | 5,44 | 5,05 | 5,43 | 5,64% | 603.143,00 |
| 10.04.2025 | 5,51 | 5,51 | 4,99 | 5,14 | -9,49% | 1.071.714,00 |
| 09.04.2025 | 4,73 | 5,79 | 4,70 | 5,68 | 16,02% | 2.084.341,00 |
| 08.04.2025 | 5,65 | 5,75 | 4,77 | 4,90 | -9,69% | 1.608.408,00 |
| 07.04.2025 | 5,00 | 5,55 | 4,83 | 5,42 | -0,18% | 1.948.347,00 |
| 04.04.2025 | 5,24 | 5,55 | 4,93 | 5,43 | -2,16% | 2.652.782,00 |
| 03.04.2025 | 5,62 | 5,75 | 5,44 | 5,55 | -7,04% | 1.437.873,00 |
| 02.04.2025 | 5,40 | 6,06 | 5,33 | 5,97 | 7,76% | 1.506.187,00 |
| 01.04.2025 | 5,84 | 5,84 | 5,48 | 5,54 | -5,30% | 1.508.245,00 |
| 31.03.2025 | 6,00 | 6,07 | 5,66 | 5,85 | -5,49% | 1.536.784,00 |
| 28.03.2025 | 6,38 | 6,49 | 6,10 | 6,19 | -3,73% | 1.091.580,00 |
| 27.03.2025 | 6,51 | 6,58 | 6,27 | 6,43 | -2,28% | 1.288.422,00 |
| 26.03.2025 | 6,80 | 6,83 | 6,42 | 6,58 | -2,95% | 1.384.479,00 |
| 25.03.2025 | 6,94 | 6,97 | 6,67 | 6,78 | -2,02% | 1.031.335,00 |
| 24.03.2025 | 6,84 | 7,05 | 6,64 | 6,92 | 2,75% | 1.097.961,00 |
| 21.03.2025 | 6,51 | 6,83 | 6,51 | 6,74 | 1,28% | 2.180.643,00 |
| 20.03.2025 | 6,62 | 6,85 | 6,53 | 6,65 | -0,75% | 667.346,00 |
| 19.03.2025 | 6,43 | 6,74 | 6,37 | 6,70 | 3,88% | 729.186,00 |
| 18.03.2025 | 6,34 | 6,49 | 6,22 | 6,45 | -0,31% | 690.975,00 |
| 17.03.2025 | 6,35 | 6,54 | 6,24 | 6,47 | 1,89% | 646.401,00 |
| 14.03.2025 | 6,48 | 6,65 | 6,22 | 6,35 | 0,63% | 893.374,00 |
| 13.03.2025 | 6,45 | 6,57 | 6,31 | 6,31 | -2,17% | 868.251,00 |
| 12.03.2025 | 6,47 | 6,77 | 6,43 | 6,45 | 1,82% | 1.381.793,00 |
| 11.03.2025 | 6,33 | 6,54 | 5,96 | 6,34 | 0,56% | 1.294.184,00 |
| 10.03.2025 | 6,58 | 6,64 | 6,12 | 6,30 | -7,76% | 1.701.922,00 |
| 07.03.2025 | 6,55 | 6,91 | 6,50 | 6,83 | 3,17% | 1.435.616,00 |
| 06.03.2025 | 6,06 | 6,83 | 6,00 | 6,62 | 3,76% | 2.047.953,00 |
| 05.03.2025 | 6,25 | 6,40 | 5,97 | 6,38 | 2,41% | 1.626.305,00 |
| 04.03.2025 | 6,01 | 6,27 | 5,79 | 6,23 | 2,64% | 2.293.058,00 |
| 03.03.2025 | 6,79 | 6,89 | 6,03 | 6,07 | -9,67% | 1.737.423,00 |
| 28.02.2025 | 6,70 | 6,74 | 6,46 | 6,72 | 0,30% | 1.509.876,00 |
| 27.02.2025 | 6,91 | 7,15 | 6,68 | 6,70 | -1,76% | 1.475.077,00 |
| 26.02.2025 | 6,75 | 7,21 | 6,75 | 6,82 | 1,04% | 1.276.781,00 |
| 25.02.2025 | 7,10 | 7,14 | 6,62 | 6,75 | -5,99% | 2.166.115,00 |
| 24.02.2025 | 7,65 | 7,69 | 6,98 | 7,18 | -5,96% | 2.166.849,00 |
| 21.02.2025 | 8,37 | 8,50 | 7,63 | 7,64 | -6,66% | 2.220.865,00 |
| 20.02.2025 | 8,26 | 8,33 | 7,91 | 8,18 | -1,21% | 1.840.603,00 |
| 19.02.2025 | 8,30 | 8,60 | 7,81 | 8,28 | -2,70% | 2.972.506,00 |
| 18.02.2025 | 9,98 | 10,35 | 8,17 | 8,51 | -13,95% | 6.013.252,00 |
| 14.02.2025 | 9,18 | 10,44 | 9,11 | 9,89 | 14,34% | 9.080.708,00 |
| 13.02.2025 | 8,68 | 9,18 | 8,17 | 8,65 | 1,65% | 4.693.846,00 |
| 12.02.2025 | 8,05 | 8,67 | 8,00 | 8,51 | 3,34% | 2.364.287,00 |
| 11.02.2025 | 8,10 | 8,49 | 7,95 | 8,24 | 0,67% | 1.515.190,00 |
| 10.02.2025 | 8,29 | 8,64 | 7,86 | 8,18 | -0,97% | 2.038.175,00 |
| 07.02.2025 | 8,87 | 8,97 | 8,13 | 8,26 | -7,92% | 2.204.287,00 |
| 06.02.2025 | 9,34 | 9,54 | 8,92 | 8,97 | -3,96% | 3.257.840,00 |
| 05.02.2025 | 8,24 | 10,20 | 7,91 | 9,34 | 14,32% | 11.093.151,00 |
| 04.02.2025 | 7,48 | 8,27 | 7,44 | 8,17 | 10,85% | 3.431.562,00 |
| 03.02.2025 | 6,55 | 7,47 | 6,48 | 7,37 | 8,54% | 2.124.774,00 |
| 31.01.2025 | 7,15 | 7,32 | 6,79 | 6,79 | -4,77% | 1.157.923,00 |
| 30.01.2025 | 7,38 | 7,59 | 7,03 | 7,13 | -2,60% | 1.113.350,00 |
| 29.01.2025 | 7,39 | 7,70 | 7,13 | 7,32 | -1,48% | 1.500.867,00 |
| 28.01.2025 | 7,33 | 7,50 | 6,91 | 7,43 | 7,68% | 1.870.661,00 |
| 27.01.2025 | 6,85 | 7,08 | 6,75 | 6,90 | -1,29% | 1.041.671,00 |
| 24.01.2025 | 7,18 | 7,30 | 6,95 | 6,99 | -2,78% | 755.192,00 |
| 23.01.2025 | 6,86 | 7,25 | 6,83 | 7,19 | 2,64% | 885.826,00 |
| 22.01.2025 | 7,20 | 7,23 | 6,83 | 7,01 | -2,44% | 1.260.219,00 |
| 21.01.2025 | 7,26 | 7,50 | 7,05 | 7,18 | 0,35% | 1.346.247,00 |
| 17.01.2025 | 6,57 | 7,31 | 6,43 | 7,16 | 9,91% | 2.874.833,00 |
| 16.01.2025 | 6,73 | 6,86 | 6,40 | 6,51 | -3,70% | 892.263,00 |
| 15.01.2025 | 6,50 | 7,04 | 6,29 | 6,76 | 5,71% | 1.380.974,00 |
| 14.01.2025 | 6,66 | 6,66 | 6,23 | 6,40 | -1,54% | 913.553,00 |
| 13.01.2025 | 6,77 | 6,82 | 6,33 | 6,50 | -6,28% | 1.176.305,00 |
| 10.01.2025 | 6,90 | 6,97 | 6,62 | 6,93 | -1,98% | 1.829.202,00 |
| 08.01.2025 | 8,00 | 8,09 | 6,93 | 7,07 | -12,82% | 1.755.734,00 |
| 07.01.2025 | 8,00 | 8,83 | 7,97 | 8,11 | 5,46% | 2.194.319,00 |
| 06.01.2025 | 7,25 | 7,84 | 7,16 | 7,69 | 7,10% | 1.173.719,00 |
| 03.01.2025 | 7,65 | 7,88 | 7,07 | 7,18 | -4,77% | 2.061.196,00 |
| 02.01.2025 | 7,13 | 7,59 | 6,97 | 7,54 | 8,33% | 1.183.025,00 |
| 31.12.2024 | 6,71 | 6,98 | 6,56 | 6,96 | 3,88% | 837.720,00 |
| 30.12.2024 | 6,60 | 6,72 | 6,40 | 6,70 | -2,05% | 1.113.862,00 |
| 27.12.2024 | 7,57 | 7,87 | 6,59 | 6,84 | -10,35% | 1.778.271,00 |
| 26.12.2024 | 7,15 | 7,66 | 6,97 | 7,63 | 4,23% | 926.383,00 |
| 24.12.2024 | 7,06 | 7,35 | 6,89 | 7,32 | 3,39% | 441.126,00 |
| 23.12.2024 | 7,24 | 7,35 | 6,91 | 7,08 | -1,05% | 994.222,00 |
| 20.12.2024 | 6,96 | 7,36 | 6,92 | 7,16 | 2,00% | 1.761.959,00 |
| 19.12.2024 | 7,30 | 7,47 | 6,87 | 7,02 | -2,91% | 1.323.748,00 |
| 18.12.2024 | 7,49 | 8,12 | 6,93 | 7,23 | -3,41% | 1.974.108,00 |
| 17.12.2024 | 7,48 | 7,57 | 7,30 | 7,48 | 1,08% | 779.119,00 |
| 16.12.2024 | 7,16 | 7,58 | 7,09 | 7,40 | 3,35% | 1.259.119,00 |
| 13.12.2024 | 7,02 | 7,29 | 6,90 | 7,16 | 1,99% | 1.184.429,00 |
| 12.12.2024 | 7,30 | 7,43 | 6,89 | 7,02 | -3,97% | 1.278.002,00 |
| 11.12.2024 | 7,26 | 7,41 | 7,15 | 7,31 | 2,24% | 753.720,00 |
| 10.12.2024 | 7,26 | 7,36 | 7,06 | 7,15 | -1,85% | 654.288,00 |
| 09.12.2024 | 7,44 | 7,65 | 7,28 | 7,29 | -2,08% | 643.576,00 |
| 06.12.2024 | 7,30 | 7,61 | 7,28 | 7,44 | 4,64% | 1.229.588,00 |
| 05.12.2024 | 7,63 | 7,65 | 7,00 | 7,11 | -4,95% | 1.007.205,00 |
| 04.12.2024 | 7,62 | 7,69 | 7,31 | 7,48 | -0,07% | 868.482,00 |
| 03.12.2024 | 8,10 | 8,29 | 7,26 | 7,49 | -7,99% | 1.331.514,00 |
| 02.12.2024 | 8,28 | 8,56 | 8,12 | 8,14 | -0,43% | 1.141.537,00 |
| 29.11.2024 | 8,30 | 8,42 | 7,92 | 8,17 | -1,09% | 655.110,00 |
| 27.11.2024 | 8,16 | 8,39 | 7,94 | 8,26 | 1,85% | 1.091.920,00 |