1,070$
-1,83%
Echtzeit-Aktienkurs MIRA Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur MIRA Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,07 | 1,10 | 1,06 | 1,06 | -1,85% | 76.726,00 |
| 28.05.2026 | 1,14 | 1,15 | 1,04 | 1,08 | -6,49% | 272.364,00 |
| 27.05.2026 | 0,98 | 1,20 | 0,98 | 1,16 | 18,58% | 709.930,00 |
| 26.05.2026 | 0,98 | 0,99 | 0,95 | 0,97 | -1,81% | 68.921,00 |
| 22.05.2026 | 0,98 | 1,00 | 0,98 | 0,99 | 0,39% | 34.706,00 |
| 21.05.2026 | 0,97 | 0,99 | 0,97 | 0,99 | 2,12% | 51.460,00 |
| 20.05.2026 | 0,96 | 0,99 | 0,95 | 0,97 | 1,85% | 42.955,00 |
| 19.05.2026 | 0,98 | 1,01 | 0,94 | 0,95 | -2,66% | 40.100,00 |
| 18.05.2026 | 0,94 | 1,02 | 0,93 | 0,98 | 1,35% | 162.526,00 |
| 15.05.2026 | 0,96 | 0,96 | 0,92 | 0,96 | -1,24% | 165.467,00 |
| 14.05.2026 | 0,95 | 1,00 | 0,95 | 0,98 | 0,42% | 130.688,00 |
| 13.05.2026 | 0,99 | 1,01 | 0,97 | 0,97 | -4,80% | 160.499,00 |
| 12.05.2026 | 0,99 | 1,03 | 0,99 | 1,02 | 3,03% | 67.804,00 |
| 11.05.2026 | 0,98 | 1,01 | 0,98 | 0,99 | 0,30% | 75.944,00 |
| 08.05.2026 | 1,01 | 1,01 | 0,98 | 0,99 | -1,30% | 77.578,00 |
| 07.05.2026 | 1,02 | 1,03 | 0,99 | 1,00 | 0,00% | 107.278,00 |
| 06.05.2026 | 1,01 | 1,03 | 1,00 | 1,00 | -1,96% | 102.361,00 |
| 05.05.2026 | 1,05 | 1,05 | 1,01 | 1,02 | -0,97% | 114.269,00 |
| 04.05.2026 | 1,03 | 1,07 | 1,02 | 1,03 | -0,96% | 172.157,00 |
| 01.05.2026 | 1,04 | 1,06 | 1,03 | 1,04 | -0,95% | 46.208,00 |
| 30.04.2026 | 1,03 | 1,08 | 1,02 | 1,05 | 2,94% | 216.001,00 |
| 29.04.2026 | 1,01 | 1,03 | 1,00 | 1,02 | 0,99% | 73.223,00 |
| 28.04.2026 | 1,03 | 1,04 | 1,01 | 1,01 | -0,98% | 213.067,00 |
| 27.04.2026 | 1,00 | 1,05 | 1,00 | 1,02 | -2,86% | 109.828,00 |
| 24.04.2026 | 1,04 | 1,07 | 1,02 | 1,05 | 0,00% | 126.487,00 |
| 23.04.2026 | 1,14 | 1,14 | 1,03 | 1,05 | -7,08% | 261.079,00 |
| 22.04.2026 | 1,11 | 1,13 | 1,09 | 1,13 | 2,73% | 177.891,00 |
| 21.04.2026 | 1,14 | 1,14 | 1,08 | 1,10 | -1,79% | 103.268,00 |
| 20.04.2026 | 1,07 | 1,13 | 1,06 | 1,12 | 5,66% | 283.389,00 |
| 17.04.2026 | 1,05 | 1,09 | 1,05 | 1,06 | 0,95% | 128.922,00 |
| 16.04.2026 | 1,01 | 1,11 | 1,00 | 1,05 | 1,94% | 321.927,00 |
| 15.04.2026 | 1,04 | 1,06 | 1,03 | 1,03 | -1,90% | 48.556,00 |
| 14.04.2026 | 1,02 | 1,05 | 1,02 | 1,05 | 1,94% | 109.723,00 |
| 13.04.2026 | 1,00 | 1,04 | 1,00 | 1,03 | 3,31% | 107.061,00 |
| 10.04.2026 | 1,02 | 1,03 | 0,99 | 1,00 | -2,25% | 136.843,00 |
| 09.04.2026 | 1,03 | 1,07 | 1,02 | 1,02 | -1,92% | 83.201,00 |
| 08.04.2026 | 1,05 | 1,07 | 1,03 | 1,04 | 0,97% | 80.108,00 |
| 07.04.2026 | 1,06 | 1,08 | 1,02 | 1,03 | -4,63% | 82.488,00 |
| 06.04.2026 | 1,08 | 1,09 | 1,05 | 1,08 | -2,70% | 81.698,00 |
| 02.04.2026 | 1,06 | 1,12 | 1,06 | 1,11 | 4,72% | 134.524,00 |
| 01.04.2026 | 1,08 | 1,14 | 1,05 | 1,06 | -0,93% | 664.538,00 |
| 31.03.2026 | 1,04 | 1,09 | 1,01 | 1,07 | 11,08% | 91.191,00 |
| 30.03.2026 | 1,02 | 1,04 | 0,96 | 0,96 | -6,48% | 75.310,00 |
| 27.03.2026 | 1,05 | 1,07 | 1,00 | 1,03 | -2,83% | 109.335,00 |
| 26.03.2026 | 1,10 | 1,13 | 1,03 | 1,06 | -5,36% | 113.470,00 |
| 25.03.2026 | 1,08 | 1,17 | 1,08 | 1,12 | 6,67% | 127.939,00 |
| 24.03.2026 | 1,11 | 1,11 | 1,05 | 1,05 | -6,67% | 96.392,00 |
| 23.03.2026 | 0,94 | 1,15 | 0,94 | 1,13 | 22,28% | 375.095,00 |
| 20.03.2026 | 1,02 | 1,09 | 0,90 | 0,92 | -9,80% | 456.187,00 |
| 19.03.2026 | 1,13 | 1,13 | 1,00 | 1,02 | -8,11% | 364.415,00 |
| 18.03.2026 | 1,18 | 1,19 | 1,09 | 1,11 | -5,13% | 324.558,00 |
| 17.03.2026 | 1,21 | 1,22 | 1,16 | 1,17 | -3,31% | 77.119,00 |
| 16.03.2026 | 1,19 | 1,22 | 1,18 | 1,21 | 0,00% | 33.797,00 |
| 13.03.2026 | 1,21 | 1,24 | 1,18 | 1,21 | 1,68% | 71.096,00 |
| 12.03.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -2,46% | 110.910,00 |
| 11.03.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 0,00% | 34.686,00 |
| 10.03.2026 | 1,15 | 1,22 | 1,15 | 1,22 | 5,17% | 134.233,00 |
| 09.03.2026 | 1,15 | 1,18 | 1,13 | 1,16 | 0,00% | 163.909,00 |
| 06.03.2026 | 1,15 | 1,17 | 1,14 | 1,16 | -1,69% | 60.217,00 |
| 05.03.2026 | 1,21 | 1,22 | 1,12 | 1,18 | -3,28% | 238.809,00 |
| 04.03.2026 | 1,21 | 1,23 | 1,12 | 1,22 | -1,61% | 371.700,00 |
| 03.03.2026 | 1,26 | 1,31 | 1,20 | 1,24 | -3,88% | 182.076,00 |
| 02.03.2026 | 1,22 | 1,31 | 1,10 | 1,29 | 1,57% | 307.154,00 |
| 27.02.2026 | 1,33 | 1,33 | 1,26 | 1,27 | -4,51% | 40.621,00 |
| 26.02.2026 | 1,26 | 1,33 | 1,24 | 1,33 | 4,72% | 156.179,00 |
| 25.02.2026 | 1,27 | 1,29 | 1,25 | 1,27 | 1,60% | 42.958,00 |
| 24.02.2026 | 1,25 | 1,31 | 1,21 | 1,25 | 1,63% | 103.440,00 |
| 23.02.2026 | 1,17 | 1,23 | 1,16 | 1,23 | 3,36% | 82.548,00 |
| 20.02.2026 | 1,19 | 1,20 | 1,09 | 1,19 | -1,24% | 195.542,00 |
| 19.02.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -2,03% | 94.842,00 |
| 18.02.2026 | 1,24 | 1,28 | 1,22 | 1,23 | -1,60% | 58.858,00 |
| 17.02.2026 | 1,18 | 1,27 | 1,18 | 1,25 | 7,76% | 188.923,00 |
| 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 | -0,80% | 140.688,00 |
| 29.01.2026 | 1,34 | 1,34 | 1,22 | 1,25 | -6,02% | 352.949,00 |
| 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 |