1,130€
2,26%
Echtzeit-Aktienkurs MIRA Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur MIRA Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,09 | 1,15 | 1,08 | 1,12 | 2,28% | - |
| 13.10.2025 | 1,11 | 1,13 | 1,08 | 1,10 | 2,34% | - |
| 10.10.2025 | 1,15 | 1,16 | 1,07 | 1,07 | -4,04% | - |
| 09.10.2025 | 1,13 | 1,15 | 1,11 | 1,12 | -1,76% | - |
| 08.10.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,34% | - |
| 07.10.2025 | 1,15 | 1,16 | 1,11 | 1,12 | 0,00% | - |
| 03.10.2025 | 1,15 | 1,16 | 1,10 | 1,12 | -0,88% | - |
| 02.10.2025 | 1,12 | 1,15 | 1,12 | 1,13 | 0,44% | - |
| 01.10.2025 | 1,14 | 1,16 | 1,11 | 1,13 | -0,88% | - |
| 30.09.2025 | 1,13 | 1,21 | 1,12 | 1,14 | 0,89% | - |
| 29.09.2025 | 1,13 | 1,14 | 1,10 | 1,13 | -0,88% | - |
| 26.09.2025 | 1,12 | 1,14 | 1,11 | 1,14 | -0,44% | - |
| 24.09.2025 | 1,13 | 1,17 | 1,09 | 1,14 | 5,56% | - |
| 23.09.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -3,14% | - |
| 22.09.2025 | 1,07 | 1,18 | 1,02 | 1,12 | 2,29% | - |
| 18.09.2025 | 1,10 | 1,15 | 1,08 | 1,09 | -0,46% | - |
| 17.09.2025 | 1,10 | 1,11 | 1,08 | 1,10 | -1,79% | - |
| 16.09.2025 | 1,14 | 1,37 | 1,01 | 1,12 | -4,70% | 60,00 |
| 15.09.2025 | 1,24 | 1,38 | 1,17 | 1,17 | -18,75% | - |
| 12.09.2025 | 1,40 | 1,48 | 1,40 | 1,44 | -2,04% | - |
| 11.09.2025 | 1,30 | 1,48 | 1,30 | 1,47 | 25,64% | - |
| 09.09.2025 | 1,18 | 1,20 | 1,17 | 1,17 | 0,86% | - |
| 08.09.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -2,93% | - |
| 05.09.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 1,70% | - |
| 04.09.2025 | 1,19 | 1,21 | 1,16 | 1,18 | -1,26% | - |
| 03.09.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -0,83% | - |
| 02.09.2025 | 1,17 | 1,22 | 1,16 | 1,20 | 2,13% | - |
| 01.09.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 29.08.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -2,49% | - |
| 28.08.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,12% | - |
| 27.08.2025 | 1,20 | 1,23 | 1,18 | 1,18 | -1,67% | - |
| 26.08.2025 | 1,22 | 1,24 | 1,20 | 1,20 | -1,64% | - |
| 25.08.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -0,41% | - |
| 22.08.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 1,24% | - |
| 21.08.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -0,41% | - |
| 20.08.2025 | 1,22 | 1,28 | 1,17 | 1,22 | 0,41% | - |
| 19.08.2025 | 1,26 | 1,33 | 1,20 | 1,21 | -4,35% | - |
| 18.08.2025 | 1,29 | 1,33 | 1,26 | 1,27 | -1,17% | - |
| 15.08.2025 | 1,26 | 1,33 | 1,24 | 1,28 | 1,59% | - |
| 14.08.2025 | 1,28 | 1,35 | 1,25 | 1,26 | -1,56% | - |
| 13.08.2025 | 1,26 | 1,28 | 1,23 | 1,28 | 1,99% | - |
| 12.08.2025 | 1,25 | 1,32 | 1,20 | 1,26 | 2,03% | - |
| 11.08.2025 | 1,20 | 1,26 | 1,19 | 1,23 | 3,36% | - |
| 08.08.2025 | 1,19 | 1,21 | 1,17 | 1,19 | 0,85% | - |
| 07.08.2025 | 1,23 | 1,27 | 1,18 | 1,18 | -4,07% | - |
| 06.08.2025 | 1,32 | 1,36 | 1,23 | 1,23 | -6,82% | - |
| 05.08.2025 | 1,36 | 1,38 | 1,30 | 1,32 | -3,30% | - |
| 04.08.2025 | 1,34 | 1,39 | 1,33 | 1,37 | 2,25% | - |
| 01.08.2025 | 1,45 | 1,48 | 1,33 | 1,34 | -8,56% | - |
| 31.07.2025 | 1,45 | 1,50 | 1,36 | 1,46 | 0,00% | - |
| 30.07.2025 | 1,44 | 1,51 | 1,32 | 1,46 | 1,39% | - |
| 29.07.2025 | 1,50 | 1,59 | 1,36 | 1,44 | -3,03% | - |
| 28.07.2025 | 1,48 | 1,51 | 1,40 | 1,49 | 0,34% | - |
| 25.07.2025 | 1,48 | 1,53 | 1,47 | 1,48 | 0,00% | - |
| 24.07.2025 | 1,53 | 1,57 | 1,46 | 1,48 | -2,63% | - |
| 23.07.2025 | 1,50 | 1,62 | 1,42 | 1,52 | 2,70% | 2.000,00 |
| 22.07.2025 | 1,39 | 1,50 | 1,38 | 1,48 | 2,78% | 6.000,00 |
| 21.07.2025 | 1,53 | 1,62 | 1,42 | 1,44 | -6,80% | - |
| 18.07.2025 | 1,75 | 1,79 | 1,53 | 1,55 | -10,95% | - |
| 17.07.2025 | 1,61 | 1,80 | 1,56 | 1,74 | 7,43% | - |
| 16.07.2025 | 1,44 | 1,63 | 1,42 | 1,62 | 12,54% | - |
| 15.07.2025 | 1,34 | 1,48 | 1,26 | 1,44 | 8,30% | - |
| 14.07.2025 | 1,08 | 1,44 | 1,07 | 1,33 | 20,45% | - |
| 11.07.2025 | 1,02 | 1,15 | 1,00 | 1,10 | 6,80% | 1.000,00 |
| 10.07.2025 | 0,97 | 1,05 | 0,95 | 1,03 | 6,40% | - |
| 09.07.2025 | 0,95 | 1,04 | 0,93 | 0,97 | 2,11% | - |
| 08.07.2025 | 0,99 | 1,04 | 0,92 | 0,95 | -4,44% | - |
| 07.07.2025 | 0,99 | 1,09 | 0,92 | 0,99 | 0,71% | - |
| 04.07.2025 | 0,99 | 1,01 | 0,99 | 0,99 | 0,31% | - |
| 03.07.2025 | 1,56 | 1,69 | 0,96 | 0,98 | -6,03% | - |
| 02.07.2025 | 1,03 | 1,06 | 1,02 | 1,05 | 1,95% | - |
| 01.07.2025 | 1,02 | 1,04 | 1,00 | 1,03 | 0,49% | - |
| 30.06.2025 | 1,04 | 1,21 | 1,01 | 1,02 | -4,23% | - |
| 27.06.2025 | 1,02 | 1,07 | 1,02 | 1,07 | 2,40% | - |
| 26.06.2025 | 1,05 | 1,11 | 1,03 | 1,04 | -2,35% | - |
| 25.06.2025 | 1,12 | 1,26 | 1,06 | 1,07 | -3,62% | - |
| 24.06.2025 | 0,99 | 1,12 | 0,99 | 1,11 | 9,95% | - |
| 23.06.2025 | 1,06 | 1,08 | 1,00 | 1,01 | -4,74% | - |
| 20.06.2025 | 1,07 | 1,10 | 1,04 | 1,06 | -0,47% | - |
| 19.06.2025 | 1,05 | 1,07 | 1,05 | 1,06 | 0,00% | - |
| 18.06.2025 | 1,11 | 1,17 | 1,04 | 1,06 | -4,50% | - |
| 17.06.2025 | 1,09 | 1,11 | 1,06 | 1,11 | 2,30% | - |
| 16.06.2025 | 1,05 | 1,09 | 1,04 | 1,09 | 3,83% | - |
| 13.06.2025 | 1,08 | 1,12 | 1,04 | 1,05 | -2,79% | - |
| 12.06.2025 | 1,05 | 1,08 | 1,04 | 1,08 | 1,42% | - |
| 11.06.2025 | 1,09 | 1,12 | 1,06 | 1,06 | -1,85% | - |
| 10.06.2025 | 1,10 | 1,17 | 1,05 | 1,08 | -4,00% | - |
| 09.06.2025 | 1,20 | 1,24 | 1,12 | 1,13 | -8,91% | - |
| 06.06.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 2,49% | - |
| 05.06.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -2,03% | - |
| 04.06.2025 | 1,20 | 1,29 | 1,19 | 1,23 | 0,82% | - |
| 03.06.2025 | 1,21 | 1,27 | 1,15 | 1,22 | 0,83% | - |
| 02.06.2025 | 1,16 | 1,22 | 1,16 | 1,21 | 2,11% | - |
| 30.05.2025 | 1,18 | 1,21 | 1,14 | 1,19 | 1,28% | - |
| 29.05.2025 | 1,18 | 1,23 | 1,15 | 1,17 | -1,68% | - |
| 28.05.2025 | 1,10 | 1,26 | 1,10 | 1,19 | 6,25% | - |
| 27.05.2025 | 1,06 | 1,13 | 1,06 | 1,12 | 3,70% | - |
| 26.05.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 0,93% | - |
| 23.05.2025 | 1,08 | 1,14 | 1,03 | 1,07 | -0,93% | - |
| 22.05.2025 | 1,07 | 1,10 | 1,01 | 1,08 | 0,47% | - |