4,065$
4,77%
Echtzeit-Aktienkurs Minerva Neurosciences Inc.
Bid:
Ask:
Aktienkurse zur Minerva Neurosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,76 | 4,15 | 3,70 | 4,07 | 4,77% | 44.653,00 |
| 12.12.2025 | 4,06 | 4,08 | 3,86 | 3,88 | -4,90% | 37.007,00 |
| 11.12.2025 | 3,79 | 4,17 | 3,64 | 4,08 | 3,98% | 57.760,00 |
| 10.12.2025 | 3,90 | 3,99 | 3,75 | 3,92 | 0,62% | 45.128,00 |
| 09.12.2025 | 3,86 | 3,93 | 3,51 | 3,90 | -0,51% | 42.306,00 |
| 08.12.2025 | 3,83 | 3,93 | 3,76 | 3,92 | 2,08% | 22.330,00 |
| 05.12.2025 | 3,73 | 3,85 | 3,54 | 3,84 | 2,67% | 24.204,00 |
| 04.12.2025 | 3,27 | 3,79 | 3,27 | 3,74 | 12,31% | 35.734,00 |
| 03.12.2025 | 3,26 | 3,43 | 3,25 | 3,33 | 2,46% | 67.313,00 |
| 02.12.2025 | 3,77 | 3,80 | 3,25 | 3,25 | -15,58% | 97.168,00 |
| 01.12.2025 | 4,12 | 4,18 | 3,71 | 3,85 | -7,89% | 82.629,00 |
| 28.11.2025 | 3,80 | 4,21 | 3,80 | 4,18 | 10,58% | 36.630,00 |
| 26.11.2025 | 3,79 | 3,94 | 3,76 | 3,78 | 0,27% | 26.447,00 |
| 25.11.2025 | 3,77 | 3,96 | 3,76 | 3,77 | -0,26% | 29.384,00 |
| 24.11.2025 | 3,95 | 4,10 | 3,78 | 3,78 | -13,04% | 59.175,00 |
| 20.11.2025 | 4,30 | 4,39 | 4,11 | 4,35 | 2,04% | 72.620,00 |
| 19.11.2025 | 4,20 | 4,42 | 4,14 | 4,26 | 0,71% | 38.614,00 |
| 18.11.2025 | 4,30 | 4,38 | 4,07 | 4,23 | -2,98% | 177.569,00 |
| 17.11.2025 | 4,17 | 4,60 | 3,90 | 4,36 | 13,25% | 319.066,00 |
| 13.11.2025 | 3,88 | 3,98 | 3,78 | 3,85 | -3,75% | 78.733,00 |
| 12.11.2025 | 3,91 | 4,20 | 3,90 | 4,00 | 0,76% | 70.081,00 |
| 11.11.2025 | 3,85 | 4,05 | 3,76 | 3,97 | 4,20% | 71.095,00 |
| 10.11.2025 | 3,78 | 3,86 | 3,63 | 3,81 | 2,70% | 52.106,00 |
| 07.11.2025 | 3,68 | 3,91 | 3,52 | 3,71 | 1,92% | 122.957,00 |
| 06.11.2025 | 3,80 | 3,81 | 3,53 | 3,64 | -3,70% | 110.285,00 |
| 05.11.2025 | 3,50 | 4,00 | 3,50 | 3,78 | 3,00% | 143.535,00 |
| 04.11.2025 | 3,78 | 3,83 | 3,60 | 3,67 | -3,93% | 76.374,00 |
| 03.11.2025 | 4,15 | 4,35 | 3,77 | 3,82 | -8,85% | 131.626,00 |
| 31.10.2025 | 4,01 | 4,30 | 4,01 | 4,19 | 3,35% | 98.575,00 |
| 30.10.2025 | 4,15 | 4,38 | 4,00 | 4,06 | -4,14% | 192.312,00 |
| 29.10.2025 | 4,72 | 4,80 | 4,13 | 4,23 | -8,04% | 409.618,00 |
| 28.10.2025 | 4,46 | 4,80 | 4,45 | 4,60 | 1,55% | 193.440,00 |
| 27.10.2025 | 4,64 | 4,80 | 4,25 | 4,53 | -3,62% | 392.905,00 |
| 24.10.2025 | 4,53 | 5,10 | 4,50 | 4,70 | -3,49% | 858.865,00 |
| 23.10.2025 | 5,18 | 5,61 | 4,82 | 4,87 | -9,48% | 714.553,00 |
| 22.10.2025 | 5,25 | 5,78 | 4,41 | 5,38 | -16,07% | 3.732.427,00 |
| 21.10.2025 | 6,74 | 12,46 | 5,98 | 6,41 | 140,98% | 165.754.306,00 |
| 20.10.2025 | 2,48 | 2,71 | 2,48 | 2,66 | 6,83% | 131.465,00 |
| 17.10.2025 | 2,41 | 2,64 | 2,41 | 2,49 | -1,58% | 47.531,00 |
| 16.10.2025 | 2,51 | 2,58 | 2,44 | 2,53 | 0,80% | 62.737,00 |
| 15.10.2025 | 2,47 | 2,72 | 2,42 | 2,51 | -1,18% | 89.143,00 |
| 14.10.2025 | 2,41 | 2,60 | 2,41 | 2,54 | 0,40% | 68.614,00 |
| 13.10.2025 | 2,38 | 2,55 | 2,24 | 2,53 | 7,66% | 83.420,00 |
| 10.10.2025 | 2,42 | 2,60 | 2,31 | 2,35 | -8,56% | 130.834,00 |
| 09.10.2025 | 2,63 | 2,76 | 2,56 | 2,57 | -9,19% | 299.644,00 |
| 08.10.2025 | 2,63 | 3,29 | 2,49 | 2,83 | 29,82% | 8.877.188,00 |
| 07.10.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 1,92% | 11.782,00 |
| 06.10.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 1,57% | 6.298,00 |
| 02.10.2025 | 2,12 | 2,15 | 2,08 | 2,11 | 0,29% | 5.496,00 |
| 01.10.2025 | 2,06 | 2,14 | 2,06 | 2,10 | -0,24% | 2.656,00 |
| 30.09.2025 | 2,20 | 2,22 | 2,11 | 2,11 | 0,24% | 5.015,00 |
| 29.09.2025 | 2,12 | 2,20 | 2,10 | 2,10 | -0,94% | 2.646,00 |
| 26.09.2025 | 2,14 | 2,14 | 2,08 | 2,12 | -2,08% | 8.740,00 |
| 25.09.2025 | 2,22 | 2,27 | 2,12 | 2,17 | -1,14% | 16.981,00 |
| 24.09.2025 | 2,09 | 2,43 | 2,08 | 2,19 | 4,94% | 32.194,00 |
| 23.09.2025 | 2,04 | 2,15 | 2,04 | 2,09 | 0,34% | 15.393,00 |
| 22.09.2025 | 2,01 | 2,09 | 2,01 | 2,08 | 2,67% | 9.345,00 |
| 19.09.2025 | 2,01 | 2,05 | 2,00 | 2,03 | -1,65% | 9.901,00 |
| 18.09.2025 | 2,17 | 2,22 | 1,93 | 2,06 | -5,07% | 58.967,00 |
| 17.09.2025 | 2,12 | 2,25 | 2,09 | 2,17 | 0,46% | 29.812,00 |
| 16.09.2025 | 2,09 | 2,22 | 2,09 | 2,16 | -4,00% | 25.379,00 |
| 15.09.2025 | 2,14 | 2,25 | 2,06 | 2,25 | 3,21% | 38.358,00 |
| 12.09.2025 | 2,11 | 2,18 | 2,10 | 2,18 | 2,35% | 10.855,00 |
| 11.09.2025 | 2,15 | 2,17 | 2,10 | 2,13 | -0,84% | 16.796,00 |
| 10.09.2025 | 2,12 | 2,19 | 2,10 | 2,15 | -0,09% | 23.227,00 |
| 09.09.2025 | 2,13 | 2,16 | 2,11 | 2,15 | -2,93% | 10.146,00 |
| 08.09.2025 | 2,31 | 2,31 | 2,16 | 2,22 | -5,74% | 9.553,00 |
| 05.09.2025 | 2,29 | 2,37 | 2,26 | 2,35 | 1,73% | 3.355,00 |
| 04.09.2025 | 2,36 | 2,40 | 2,29 | 2,31 | -3,75% | 9.711,00 |
| 03.09.2025 | 2,38 | 2,40 | 2,27 | 2,40 | 5,96% | 1.554,00 |
| 02.09.2025 | 2,35 | 2,42 | 2,26 | 2,27 | -4,03% | 17.610,00 |
| 29.08.2025 | 2,42 | 2,43 | 2,36 | 2,36 | -0,84% | 8.875,00 |
| 28.08.2025 | 2,46 | 2,46 | 2,35 | 2,38 | 0,42% | 3.429,00 |
| 27.08.2025 | 2,35 | 2,48 | 2,35 | 2,37 | 0,77% | 10.449,00 |
| 26.08.2025 | 2,39 | 2,48 | 2,31 | 2,35 | -1,59% | 14.867,00 |
| 25.08.2025 | 2,46 | 2,46 | 2,39 | 2,39 | -1,85% | 6.185,00 |
| 22.08.2025 | 2,47 | 2,47 | 2,42 | 2,44 | 0,83% | 11.070,00 |
| 21.08.2025 | 2,29 | 2,47 | 2,26 | 2,42 | 5,09% | 16.514,00 |
| 20.08.2025 | 2,28 | 2,41 | 2,21 | 2,30 | 0,31% | 17.100,00 |
| 19.08.2025 | 2,42 | 2,42 | 2,27 | 2,29 | -6,11% | 21.384,00 |
| 18.08.2025 | 2,29 | 2,60 | 2,25 | 2,44 | 8,44% | 175.020,00 |
| 15.08.2025 | 1,88 | 2,40 | 1,87 | 2,25 | 25,35% | 419.439,00 |
| 14.08.2025 | 1,80 | 1,86 | 1,79 | 1,80 | -0,83% | 6.800,00 |
| 13.08.2025 | 1,76 | 1,82 | 1,76 | 1,81 | 2,84% | 5.384,00 |
| 12.08.2025 | 1,77 | 1,79 | 1,76 | 1,76 | 0,00% | 3.774,00 |
| 11.08.2025 | 1,81 | 1,81 | 1,76 | 1,76 | 0,00% | 3.677,00 |
| 08.08.2025 | 1,77 | 1,79 | 1,76 | 1,76 | -2,00% | 905,00 |
| 07.08.2025 | 1,79 | 1,81 | 1,76 | 1,80 | -0,55% | 2.061,00 |
| 06.08.2025 | 1,88 | 1,88 | 1,81 | 1,81 | -1,85% | 4.303,00 |
| 05.08.2025 | 1,85 | 1,86 | 1,79 | 1,84 | -2,80% | 12.419,00 |
| 04.08.2025 | 1,95 | 1,95 | 1,89 | 1,89 | -1,05% | 5.526,00 |
| 01.08.2025 | 1,89 | 1,95 | 1,88 | 1,91 | 2,30% | 2.623,00 |
| 31.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | 999,00 |
| 30.07.2025 | 1,95 | 1,95 | 1,88 | 1,91 | -2,05% | 9.889,00 |
| 29.07.2025 | 2,14 | 2,14 | 1,90 | 1,95 | -7,14% | 31.827,00 |
| 28.07.2025 | 2,21 | 2,21 | 2,06 | 2,10 | -1,41% | 5.676,00 |
| 25.07.2025 | 2,20 | 2,24 | 2,10 | 2,13 | -1,84% | 7.284,00 |
| 24.07.2025 | 2,06 | 2,24 | 2,01 | 2,17 | 8,50% | 64.422,00 |
| 23.07.2025 | 2,00 | 2,02 | 1,96 | 2,00 | 1,01% | 3.943,00 |
| 22.07.2025 | 1,99 | 2,03 | 1,96 | 1,98 | 2,01% | 8.999,00 |