68,260$
-2,62%
Echtzeit-Aktienkurs Bright Minds Biosciences Inc
Bid:
Ask:
Aktienkurse zur Bright Minds Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 71,00 | 72,74 | 66,20 | 68,45 | -2,35% | 178.244,00 |
| 27.03.2026 | 72,03 | 74,65 | 69,41 | 70,10 | -4,38% | 177.868,00 |
| 26.03.2026 | 73,46 | 74,72 | 72,05 | 73,31 | -1,07% | 134.282,00 |
| 25.03.2026 | 74,73 | 77,01 | 73,41 | 74,10 | 2,65% | 151.238,00 |
| 24.03.2026 | 71,38 | 72,34 | 69,60 | 72,19 | -0,99% | 68.715,00 |
| 23.03.2026 | 74,40 | 75,70 | 72,65 | 72,91 | 1,80% | 176.758,00 |
| 20.03.2026 | 71,75 | 74,54 | 70,84 | 71,62 | -0,91% | 295.721,00 |
| 19.03.2026 | 69,37 | 73,09 | 69,33 | 72,28 | 3,48% | 224.018,00 |
| 18.03.2026 | 71,30 | 71,30 | 69,51 | 69,85 | -3,16% | 78.703,00 |
| 17.03.2026 | 73,84 | 76,03 | 72,05 | 72,13 | -1,48% | 92.201,00 |
| 16.03.2026 | 73,62 | 76,76 | 72,93 | 73,21 | 1,68% | 111.008,00 |
| 13.03.2026 | 72,83 | 75,23 | 70,94 | 72,00 | -0,35% | 197.173,00 |
| 12.03.2026 | 73,34 | 75,54 | 69,01 | 72,25 | -4,72% | 235.033,00 |
| 11.03.2026 | 78,95 | 80,41 | 73,89 | 75,83 | -4,77% | 227.425,00 |
| 10.03.2026 | 79,37 | 84,29 | 79,27 | 79,63 | -1,03% | 112.477,00 |
| 09.03.2026 | 75,36 | 81,99 | 73,88 | 80,46 | 4,67% | 80.315,00 |
| 06.03.2026 | 77,01 | 78,00 | 73,33 | 76,87 | -1,20% | 116.906,00 |
| 05.03.2026 | 79,31 | 80,50 | 77,21 | 77,80 | -1,90% | 129.492,00 |
| 04.03.2026 | 80,00 | 81,05 | 79,26 | 79,31 | -0,86% | 63.353,00 |
| 03.03.2026 | 80,40 | 81,00 | 78,58 | 80,00 | -3,39% | 67.077,00 |
| 02.03.2026 | 81,02 | 83,27 | 79,39 | 82,81 | -1,20% | 75.760,00 |
| 27.02.2026 | 84,25 | 86,13 | 81,04 | 83,82 | -1,96% | 54.107,00 |
| 26.02.2026 | 90,95 | 90,95 | 84,26 | 85,50 | -5,00% | 97.083,00 |
| 25.02.2026 | 89,99 | 90,99 | 87,28 | 90,00 | 1,02% | 71.785,00 |
| 24.02.2026 | 86,25 | 91,00 | 85,50 | 89,09 | 2,99% | 93.727,00 |
| 23.02.2026 | 86,26 | 86,89 | 80,68 | 86,50 | 1,19% | 109.128,00 |
| 20.02.2026 | 85,11 | 87,78 | 82,71 | 85,48 | -0,70% | 87.493,00 |
| 19.02.2026 | 79,21 | 86,55 | 78,00 | 86,08 | 7,20% | 117.585,00 |
| 18.02.2026 | 83,79 | 84,31 | 80,14 | 80,30 | -4,30% | 53.530,00 |
| 17.02.2026 | 77,60 | 84,66 | 76,33 | 83,91 | 7,72% | 61.538,00 |
| 13.02.2026 | 80,83 | 82,88 | 74,21 | 77,90 | -3,31% | 74.114,00 |
| 12.02.2026 | 77,92 | 81,12 | 74,96 | 80,57 | 3,40% | 216.641,00 |
| 11.02.2026 | 75,50 | 78,31 | 73,74 | 77,92 | 4,06% | 165.281,00 |
| 10.02.2026 | 76,22 | 77,21 | 74,02 | 74,88 | 0,00% | 77.827,00 |
| 09.02.2026 | 76,47 | 78,34 | 73,61 | 74,88 | -1,43% | 77.428,00 |
| 06.02.2026 | 74,79 | 77,75 | 74,63 | 75,97 | 3,95% | 116.454,00 |
| 05.02.2026 | 75,26 | 81,00 | 72,08 | 73,08 | -3,84% | 128.923,00 |
| 04.02.2026 | 76,79 | 76,79 | 72,82 | 76,00 | -0,25% | 178.465,00 |
| 03.02.2026 | 78,51 | 81,00 | 75,58 | 76,19 | -3,12% | 78.632,00 |
| 02.02.2026 | 77,21 | 83,35 | 77,00 | 78,64 | 1,14% | 165.697,00 |
| 30.01.2026 | 81,70 | 81,70 | 77,40 | 77,75 | -5,73% | 197.134,00 |
| 29.01.2026 | 80,24 | 84,45 | 79,00 | 82,48 | 2,79% | 122.834,00 |
| 28.01.2026 | 85,00 | 85,42 | 80,24 | 80,24 | -5,60% | 72.855,00 |
| 27.01.2026 | 85,30 | 87,58 | 83,50 | 85,00 | -1,33% | 81.705,00 |
| 26.01.2026 | 86,75 | 87,00 | 85,00 | 86,15 | -0,98% | 49.254,00 |
| 23.01.2026 | 89,71 | 89,84 | 86,01 | 87,00 | -3,75% | 81.721,00 |
| 22.01.2026 | 86,53 | 91,00 | 86,53 | 90,39 | 5,06% | 124.097,00 |
| 21.01.2026 | 83,31 | 86,50 | 81,72 | 86,04 | 3,66% | 84.337,00 |
| 20.01.2026 | 87,10 | 89,00 | 82,05 | 83,00 | -5,68% | 272.760,00 |
| 16.01.2026 | 89,59 | 89,67 | 86,70 | 88,00 | -2,12% | 129.353,00 |
| 15.01.2026 | 88,80 | 90,30 | 87,78 | 89,91 | -0,34% | 90.455,00 |
| 14.01.2026 | 90,00 | 91,50 | 88,31 | 90,22 | 0,91% | 96.085,00 |
| 13.01.2026 | 87,79 | 92,00 | 87,79 | 89,41 | 0,83% | 184.723,00 |
| 12.01.2026 | 88,83 | 90,03 | 85,93 | 88,67 | 2,21% | 107.898,00 |
| 09.01.2026 | 90,12 | 92,74 | 85,65 | 86,75 | -3,62% | 182.157,00 |
| 08.01.2026 | 95,62 | 95,62 | 86,28 | 90,01 | -6,22% | 975.550,00 |
| 07.01.2026 | 91,64 | 99,71 | 79,50 | 95,99 | 2,98% | 463.821,00 |
| 06.01.2026 | 119,80 | 123,75 | 89,29 | 93,21 | 16,50% | 1.122.996,00 |
| 05.01.2026 | 83,21 | 83,21 | 72,04 | 80,01 | -4,13% | 261.781,00 |
| 02.01.2026 | 79,51 | 84,58 | 76,00 | 83,46 | 6,95% | 311.346,00 |
| 31.12.2025 | 75,11 | 80,90 | 75,11 | 78,04 | 2,89% | 323.087,00 |
| 30.12.2025 | 78,26 | 81,00 | 75,70 | 75,85 | -2,91% | 263.399,00 |
| 29.12.2025 | 81,27 | 82,10 | 77,70 | 78,12 | -4,87% | 141.821,00 |
| 26.12.2025 | 85,04 | 88,67 | 81,55 | 82,12 | -3,00% | 188.032,00 |
| 24.12.2025 | 84,65 | 89,71 | 84,00 | 84,66 | 0,46% | 117.946,00 |
| 23.12.2025 | 83,09 | 86,53 | 82,91 | 84,27 | 1,52% | 109.327,00 |
| 22.12.2025 | 83,25 | 84,92 | 81,94 | 83,01 | -1,18% | 180.360,00 |
| 19.12.2025 | 78,49 | 87,60 | 78,49 | 84,00 | 6,49% | 159.123,00 |
| 18.12.2025 | 88,08 | 88,08 | 77,80 | 78,88 | -10,45% | 184.105,00 |
| 17.12.2025 | 93,70 | 94,00 | 83,40 | 88,08 | -6,29% | 204.935,00 |
| 16.12.2025 | 84,81 | 97,75 | 84,81 | 93,99 | 9,71% | 351.108,00 |
| 15.12.2025 | 85,15 | 88,00 | 84,85 | 85,67 | 1,76% | 115.048,00 |
| 12.12.2025 | 89,21 | 93,40 | 81,91 | 84,19 | -5,42% | 84.175,00 |
| 11.12.2025 | 84,80 | 92,83 | 79,16 | 89,01 | 5,47% | 142.859,00 |
| 10.12.2025 | 77,63 | 86,73 | 77,53 | 84,39 | 9,03% | 88.303,00 |
| 09.12.2025 | 80,20 | 81,92 | 77,10 | 77,40 | -4,59% | 68.800,00 |
| 08.12.2025 | 80,63 | 88,00 | 75,07 | 81,12 | 0,77% | 167.842,00 |
| 05.12.2025 | 72,98 | 82,00 | 72,14 | 80,50 | 11,03% | 196.713,00 |
| 04.12.2025 | 72,69 | 74,05 | 71,10 | 72,50 | -2,11% | 125.361,00 |
| 03.12.2025 | 70,50 | 74,78 | 69,12 | 74,06 | 5,29% | 364.835,00 |
| 02.12.2025 | 69,95 | 75,99 | 69,70 | 70,34 | 0,13% | 283.407,00 |
| 01.12.2025 | 69,75 | 71,87 | 68,43 | 70,25 | 0,36% | 105.007,00 |
| 28.11.2025 | 67,12 | 71,49 | 66,14 | 70,00 | 5,80% | 53.858,00 |
| 26.11.2025 | 65,74 | 67,12 | 64,00 | 66,16 | 0,96% | 56.415,00 |
| 25.11.2025 | 60,77 | 65,84 | 59,01 | 65,53 | 8,37% | 91.527,00 |
| 24.11.2025 | 59,05 | 60,89 | 59,00 | 60,47 | 3,21% | 89.988,00 |
| 21.11.2025 | 57,32 | 60,23 | 56,65 | 58,59 | 2,00% | 255.823,00 |
| 20.11.2025 | 59,00 | 60,40 | 57,11 | 57,44 | -1,46% | 92.626,00 |
| 19.11.2025 | 57,51 | 59,39 | 57,01 | 58,29 | 0,97% | 118.692,00 |
| 18.11.2025 | 57,11 | 59,91 | 57,11 | 57,73 | -0,47% | 201.878,00 |
| 17.11.2025 | 57,83 | 61,00 | 57,00 | 58,00 | 0,19% | 222.524,00 |
| 14.11.2025 | 57,29 | 60,43 | 56,27 | 57,89 | -0,81% | 207.332,00 |
| 13.11.2025 | 60,42 | 61,81 | 56,41 | 58,36 | -2,98% | 359.401,00 |
| 12.11.2025 | 59,99 | 61,50 | 58,50 | 60,15 | 1,54% | 287.726,00 |
| 11.11.2025 | 59,26 | 59,26 | 55,01 | 59,24 | -0,10% | 485.014,00 |
| 10.11.2025 | 59,00 | 60,50 | 57,87 | 59,30 | 0,87% | 259.665,00 |
| 07.11.2025 | 57,71 | 59,30 | 55,50 | 58,79 | 4,78% | 82.648,00 |
| 06.11.2025 | 52,13 | 56,82 | 52,13 | 56,11 | 7,55% | 108.159,00 |
| 05.11.2025 | 51,21 | 53,45 | 50,00 | 52,17 | 1,72% | 83.416,00 |
| 04.11.2025 | 51,10 | 52,53 | 50,00 | 51,29 | -0,33% | 141.647,00 |