1,160$
-0,85%
Echtzeit-Aktienkurs MIRA Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur MIRA Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,18 | 1,22 | 1,15 | 1,16 | -1,69% | 56.432,00 |
| 12.02.2026 | 1,19 | 1,21 | 1,16 | 1,18 | 0,00% | 100.418,00 |
| 11.02.2026 | 1,21 | 1,22 | 1,17 | 1,18 | -2,48% | 96.479,00 |
| 10.02.2026 | 1,18 | 1,25 | 1,17 | 1,21 | 1,68% | 68.440,00 |
| 09.02.2026 | 1,20 | 1,20 | 1,16 | 1,19 | -0,83% | 120.318,00 |
| 06.02.2026 | 1,17 | 1,23 | 1,15 | 1,20 | 6,19% | 102.765,00 |
| 05.02.2026 | 1,19 | 1,26 | 1,13 | 1,13 | -6,61% | 267.450,00 |
| 04.02.2026 | 1,19 | 1,22 | 1,16 | 1,21 | 1,68% | 196.066,00 |
| 03.02.2026 | 1,22 | 1,24 | 1,17 | 1,19 | -1,65% | 140.670,00 |
| 02.02.2026 | 1,23 | 1,24 | 1,19 | 1,21 | -2,42% | 224.904,00 |
| 30.01.2026 | 1,26 | 1,29 | 1,23 | 1,24 | -0,24% | 140.688,00 |
| 29.01.2026 | 1,34 | 1,34 | 1,22 | 1,24 | -6,54% | 346.988,00 |
| 28.01.2026 | 1,34 | 1,38 | 1,33 | 1,33 | -0,75% | 116.944,00 |
| 27.01.2026 | 1,34 | 1,39 | 1,31 | 1,34 | 0,00% | 248.980,00 |
| 26.01.2026 | 1,42 | 1,44 | 1,32 | 1,34 | -6,29% | 276.075,00 |
| 23.01.2026 | 1,44 | 1,47 | 1,42 | 1,43 | -0,69% | 98.579,00 |
| 22.01.2026 | 1,40 | 1,48 | 1,39 | 1,44 | 3,60% | 124.782,00 |
| 21.01.2026 | 1,44 | 1,45 | 1,38 | 1,39 | -4,14% | 195.118,00 |
| 20.01.2026 | 1,42 | 1,49 | 1,41 | 1,45 | -0,68% | 122.978,00 |
| 16.01.2026 | 1,44 | 1,50 | 1,44 | 1,46 | 0,00% | 71.947,00 |
| 15.01.2026 | 1,47 | 1,49 | 1,46 | 1,46 | -1,35% | 109.407,00 |
| 14.01.2026 | 1,47 | 1,50 | 1,45 | 1,48 | 1,37% | 114.644,00 |
| 13.01.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -1,35% | 351.160,00 |
| 12.01.2026 | 1,48 | 1,50 | 1,48 | 1,48 | 0,00% | 106.532,00 |
| 09.01.2026 | 1,50 | 1,54 | 1,48 | 1,48 | -0,67% | 148.282,00 |
| 08.01.2026 | 1,49 | 1,50 | 1,46 | 1,49 | 0,68% | 80.294,00 |
| 07.01.2026 | 1,46 | 1,50 | 1,46 | 1,48 | 0,68% | 97.113,00 |
| 06.01.2026 | 1,48 | 1,50 | 1,46 | 1,47 | -1,34% | 81.831,00 |
| 05.01.2026 | 1,46 | 1,51 | 1,46 | 1,49 | 0,00% | 103.632,00 |
| 02.01.2026 | 1,48 | 1,50 | 1,44 | 1,49 | -1,32% | 121.595,00 |
| 31.12.2025 | 1,48 | 1,51 | 1,46 | 1,51 | 1,34% | 135.552,00 |
| 30.12.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 0,68% | 124.111,00 |
| 29.12.2025 | 1,50 | 1,53 | 1,46 | 1,48 | -1,99% | 171.343,00 |
| 26.12.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -4,43% | 134.313,00 |
| 24.12.2025 | 1,58 | 1,59 | 1,55 | 1,58 | -0,63% | 48.267,00 |
| 23.12.2025 | 1,55 | 1,59 | 1,52 | 1,59 | 3,25% | 183.003,00 |
| 22.12.2025 | 1,63 | 1,63 | 1,53 | 1,54 | -5,52% | 236.646,00 |
| 19.12.2025 | 1,63 | 1,69 | 1,61 | 1,63 | 1,24% | 926.914,00 |
| 18.12.2025 | 1,49 | 1,68 | 1,49 | 1,61 | 8,78% | 653.191,00 |
| 17.12.2025 | 1,45 | 1,55 | 1,45 | 1,48 | 2,07% | 418.296,00 |
| 16.12.2025 | 1,45 | 1,50 | 1,45 | 1,45 | 0,69% | 226.421,00 |
| 15.12.2025 | 1,48 | 1,52 | 1,44 | 1,44 | -3,36% | 210.581,00 |
| 12.12.2025 | 1,46 | 1,53 | 1,45 | 1,49 | 2,05% | 328.964,00 |
| 11.12.2025 | 1,50 | 1,53 | 1,46 | 1,46 | -2,01% | 177.606,00 |
| 10.12.2025 | 1,44 | 1,53 | 1,44 | 1,49 | 2,05% | 240.007,00 |
| 09.12.2025 | 1,44 | 1,46 | 1,41 | 1,46 | 1,39% | 126.096,00 |
| 08.12.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -1,37% | 178.359,00 |
| 05.12.2025 | 1,45 | 1,50 | 1,44 | 1,46 | -1,35% | 160.142,00 |
| 04.12.2025 | 1,44 | 1,50 | 1,41 | 1,48 | 2,78% | 177.276,00 |
| 03.12.2025 | 1,44 | 1,48 | 1,41 | 1,44 | 0,00% | 192.720,00 |
| 02.12.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 2,86% | 211.294,00 |
| 01.12.2025 | 1,44 | 1,47 | 1,39 | 1,40 | -5,41% | 152.040,00 |
| 28.11.2025 | 1,48 | 1,50 | 1,45 | 1,48 | 0,68% | 124.240,00 |
| 26.11.2025 | 1,47 | 1,50 | 1,44 | 1,47 | 1,38% | 184.455,00 |
| 25.11.2025 | 1,40 | 1,47 | 1,40 | 1,45 | 1,40% | 126.141,00 |
| 24.11.2025 | 1,37 | 1,44 | 1,37 | 1,43 | 2,88% | 207.809,00 |
| 21.11.2025 | 1,33 | 1,43 | 1,33 | 1,39 | 2,96% | 281.295,00 |
| 20.11.2025 | 1,40 | 1,45 | 1,34 | 1,35 | -3,57% | 196.578,00 |
| 19.11.2025 | 1,38 | 1,44 | 1,37 | 1,40 | -0,71% | 207.932,00 |
| 18.11.2025 | 1,34 | 1,46 | 1,32 | 1,41 | 3,68% | 287.800,00 |
| 17.11.2025 | 1,33 | 1,39 | 1,31 | 1,36 | -1,45% | 233.532,00 |
| 14.11.2025 | 1,27 | 1,45 | 1,27 | 1,38 | 2,99% | 403.661,00 |
| 13.11.2025 | 1,39 | 1,43 | 1,33 | 1,34 | -6,29% | 618.339,00 |
| 12.11.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -1,38% | 255.787,00 |
| 11.11.2025 | 1,45 | 1,48 | 1,42 | 1,45 | -0,68% | 216.414,00 |
| 10.11.2025 | 1,46 | 1,51 | 1,46 | 1,46 | 0,00% | 247.700,00 |
| 07.11.2025 | 1,43 | 1,48 | 1,40 | 1,46 | 1,39% | 321.894,00 |
| 06.11.2025 | 1,53 | 1,56 | 1,43 | 1,44 | -5,88% | 208.466,00 |
| 05.11.2025 | 1,55 | 1,57 | 1,51 | 1,53 | -2,55% | 338.191,00 |
| 04.11.2025 | 1,69 | 1,73 | 1,56 | 1,57 | -7,65% | 437.243,00 |
| 03.11.2025 | 1,65 | 1,75 | 1,59 | 1,70 | 1,80% | 555.160,00 |
| 31.10.2025 | 1,63 | 1,69 | 1,59 | 1,67 | 1,21% | 303.272,00 |
| 30.10.2025 | 1,59 | 1,65 | 1,57 | 1,65 | 1,85% | 229.629,00 |
| 29.10.2025 | 1,70 | 1,70 | 1,60 | 1,62 | -4,71% | 416.946,00 |
| 28.10.2025 | 1,68 | 1,80 | 1,63 | 1,70 | 1,80% | 1.061.627,00 |
| 27.10.2025 | 1,54 | 1,68 | 1,50 | 1,67 | 11,33% | 1.364.579,00 |
| 24.10.2025 | 1,60 | 1,60 | 1,48 | 1,50 | -3,23% | 801.795,00 |
| 23.10.2025 | 1,41 | 1,56 | 1,36 | 1,55 | 9,15% | 1.158.912,00 |
| 22.10.2025 | 1,41 | 1,47 | 1,39 | 1,42 | -2,07% | 956.786,00 |
| 21.10.2025 | 1,51 | 1,55 | 1,44 | 1,45 | -3,97% | 1.519.751,00 |
| 20.10.2025 | 1,54 | 1,60 | 1,48 | 1,51 | -6,79% | 1.500.040,00 |
| 17.10.2025 | 1,69 | 1,83 | 1,35 | 1,62 | -10,00% | 5.622.426,00 |
| 16.10.2025 | 2,34 | 2,45 | 1,65 | 1,80 | 36,36% | 114.201.845,00 |
| 15.10.2025 | 1,33 | 1,35 | 1,30 | 1,32 | 0,76% | 46.739.538,00 |
| 14.10.2025 | 1,27 | 1,33 | 1,25 | 1,31 | 1,95% | 134.355,00 |
| 13.10.2025 | 1,27 | 1,30 | 1,26 | 1,29 | 1,98% | 201.537,00 |
| 10.10.2025 | 1,35 | 1,35 | 1,25 | 1,26 | -5,97% | 320.994,00 |
| 09.10.2025 | 1,32 | 1,37 | 1,31 | 1,34 | 1,52% | 318.403,00 |
| 08.10.2025 | 1,32 | 1,33 | 1,29 | 1,32 | 0,76% | 162.687,00 |
| 07.10.2025 | 1,33 | 1,35 | 1,28 | 1,31 | -2,96% | 275.050,00 |
| 06.10.2025 | 1,34 | 1,35 | 1,31 | 1,35 | -0,74% | 136.027,00 |
| 03.10.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 1,49% | 12.105,00 |
| 02.10.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 1,52% | 145.468,00 |
| 01.10.2025 | 1,34 | 1,36 | 1,30 | 1,32 | -2,94% | 269.675,00 |
| 30.09.2025 | 1,33 | 1,38 | 1,31 | 1,36 | 2,26% | 428.579,00 |
| 29.09.2025 | 1,31 | 1,34 | 1,29 | 1,33 | 0,76% | 144.836,00 |
| 26.09.2025 | 1,32 | 1,34 | 1,30 | 1,32 | 1,54% | 137.973,00 |
| 25.09.2025 | 1,35 | 1,36 | 1,30 | 1,30 | -3,70% | 115.888,00 |
| 24.09.2025 | 1,31 | 1,37 | 1,29 | 1,35 | 3,85% | 316.907,00 |
| 23.09.2025 | 1,33 | 1,35 | 1,28 | 1,30 | -2,26% | 172.190,00 |