85,440$
1,48%
Echtzeit-Aktienkurs Bright Minds Biosciences Inc
Bid:
Ask:
Aktienkurse zur Bright Minds Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 85,15 | 88,00 | 84,85 | 85,29 | 1,31% | 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 | 8,16% | 108.159,00 |
| 05.11.2025 | 51,21 | 53,45 | 50,00 | 51,88 | 1,14% | 83.215,00 |
| 04.11.2025 | 51,10 | 52,53 | 50,00 | 51,29 | -0,33% | 141.647,00 |
| 03.11.2025 | 55,09 | 56,00 | 51,00 | 51,46 | -6,01% | 73.964,00 |
| 31.10.2025 | 54,41 | 55,52 | 52,40 | 54,75 | 0,51% | 124.622,00 |
| 30.10.2025 | 52,91 | 55,41 | 52,04 | 54,47 | 0,98% | 47.316,00 |
| 29.10.2025 | 56,77 | 57,55 | 53,46 | 53,94 | -6,13% | 106.773,00 |
| 28.10.2025 | 58,97 | 59,05 | 54,59 | 57,46 | -2,25% | 194.466,00 |
| 27.10.2025 | 62,23 | 63,68 | 57,23 | 58,78 | -3,92% | 260.973,00 |
| 24.10.2025 | 62,20 | 64,81 | 60,79 | 61,18 | -0,58% | 302.542,00 |
| 23.10.2025 | 62,15 | 64,60 | 61,05 | 61,54 | -1,05% | 204.367,00 |
| 22.10.2025 | 69,69 | 69,70 | 59,85 | 62,19 | -10,43% | 149.346,00 |
| 21.10.2025 | 66,49 | 69,47 | 64,17 | 69,43 | 5,66% | 258.826,00 |
| 20.10.2025 | 63,39 | 67,67 | 62,21 | 65,71 | 4,07% | 186.318,00 |
| 17.10.2025 | 65,69 | 69,72 | 62,62 | 63,14 | -4,91% | 81.269,00 |
| 16.10.2025 | 67,96 | 70,19 | 63,70 | 66,40 | -2,41% | 108.679,00 |
| 15.10.2025 | 68,69 | 70,23 | 63,61 | 68,04 | -0,48% | 201.593,00 |
| 14.10.2025 | 63,02 | 69,53 | 57,00 | 68,37 | 5,23% | 195.728,00 |
| 13.10.2025 | 63,64 | 65,40 | 58,64 | 64,97 | 2,65% | 85.297,00 |
| 10.10.2025 | 61,70 | 64,95 | 59,85 | 63,29 | 3,06% | 112.125,00 |
| 09.10.2025 | 55,83 | 61,72 | 54,69 | 61,41 | 11,25% | 151.557,00 |
| 08.10.2025 | 51,30 | 55,71 | 49,84 | 55,20 | 8,60% | 76.501,00 |
| 07.10.2025 | 51,58 | 53,88 | 48,94 | 50,83 | -1,30% | 54.825,00 |
| 06.10.2025 | 53,07 | 54,00 | 50,09 | 51,50 | -3,47% | 85.695,00 |
| 03.10.2025 | 56,99 | 56,99 | 53,31 | 53,35 | -4,73% | 41.135,00 |
| 02.10.2025 | 59,76 | 60,00 | 55,63 | 56,00 | -3,36% | 105.551,00 |
| 01.10.2025 | 61,00 | 61,69 | 57,13 | 57,95 | -4,47% | 79.481,00 |
| 30.09.2025 | 57,76 | 61,72 | 57,76 | 60,66 | 5,59% | 66.422,00 |
| 29.09.2025 | 53,21 | 59,75 | 52,17 | 57,45 | 8,97% | 77.870,00 |
| 26.09.2025 | 52,35 | 54,12 | 51,11 | 52,72 | 0,71% | 61.689,00 |
| 25.09.2025 | 50,20 | 52,37 | 48,90 | 52,35 | 2,69% | 109.552,00 |
| 24.09.2025 | 49,82 | 52,16 | 49,00 | 50,98 | 1,76% | 57.589,00 |
| 23.09.2025 | 51,60 | 52,11 | 49,09 | 50,10 | -1,98% | 42.947,00 |
| 22.09.2025 | 51,39 | 52,94 | 50,10 | 51,11 | -4,07% | 63.766,00 |
| 19.09.2025 | 50,10 | 54,63 | 50,01 | 53,28 | 6,25% | 182.039,00 |
| 18.09.2025 | 44,28 | 51,80 | 44,28 | 50,15 | 12,23% | 416.527,00 |
| 17.09.2025 | 45,50 | 46,51 | 44,25 | 44,68 | -1,65% | 25.841,00 |
| 16.09.2025 | 48,66 | 49,38 | 45,12 | 45,43 | -6,64% | 38.743,00 |
| 15.09.2025 | 48,80 | 48,84 | 48,00 | 48,66 | -0,18% | 34.379,00 |
| 12.09.2025 | 49,49 | 49,49 | 47,81 | 48,75 | -1,28% | 80.383,00 |
| 11.09.2025 | 42,67 | 49,39 | 42,52 | 49,38 | 17,10% | 73.749,00 |
| 10.09.2025 | 42,00 | 42,86 | 41,48 | 42,17 | 0,00% | 87.254,00 |
| 09.09.2025 | 42,94 | 42,99 | 39,70 | 42,17 | -1,86% | 106.723,00 |
| 08.09.2025 | 42,50 | 43,48 | 41,01 | 42,97 | 1,73% | 99.061,00 |
| 05.09.2025 | 43,13 | 43,99 | 41,51 | 42,24 | -3,89% | 43.972,00 |
| 04.09.2025 | 44,65 | 46,44 | 41,57 | 43,95 | 1,57% | 461.125,00 |
| 03.09.2025 | 38,23 | 43,50 | 38,23 | 43,27 | 11,52% | 35.148,00 |
| 02.09.2025 | 39,18 | 39,95 | 38,00 | 38,80 | -0,22% | 32.787,00 |
| 29.08.2025 | 42,44 | 42,44 | 38,56 | 38,89 | -8,80% | 29.768,00 |
| 28.08.2025 | 43,36 | 44,37 | 42,04 | 42,64 | -1,67% | 38.812,00 |
| 27.08.2025 | 45,00 | 45,00 | 42,55 | 43,36 | -3,15% | 74.421,00 |
| 26.08.2025 | 41,11 | 44,78 | 41,00 | 44,77 | 7,36% | 33.382,00 |
| 25.08.2025 | 44,18 | 44,27 | 41,52 | 41,70 | -5,14% | 21.100,00 |
| 22.08.2025 | 42,21 | 44,25 | 42,21 | 43,96 | 4,34% | 29.143,00 |
| 21.08.2025 | 43,40 | 43,40 | 41,85 | 42,13 | -2,07% | 14.956,00 |
| 20.08.2025 | 43,02 | 43,20 | 41,47 | 43,02 | 0,91% | 33.840,00 |
| 19.08.2025 | 46,13 | 46,13 | 41,23 | 42,63 | -6,41% | 61.231,00 |
| 18.08.2025 | 41,42 | 45,73 | 41,00 | 45,55 | 8,92% | 48.248,00 |
| 15.08.2025 | 43,43 | 43,72 | 40,90 | 41,82 | -1,69% | 51.081,00 |
| 14.08.2025 | 40,50 | 44,50 | 40,06 | 42,54 | 4,92% | 71.120,00 |
| 13.08.2025 | 40,20 | 42,11 | 39,50 | 40,55 | 2,67% | 30.921,00 |
| 12.08.2025 | 39,13 | 43,00 | 38,63 | 39,49 | 1,91% | 77.983,00 |
| 11.08.2025 | 37,70 | 41,02 | 37,47 | 38,75 | -0,18% | 53.155,00 |
| 08.08.2025 | 35,13 | 42,69 | 34,19 | 38,82 | 11,55% | 164.381,00 |
| 07.08.2025 | 35,98 | 36,25 | 34,46 | 34,80 | -2,22% | 77.711,00 |
| 06.08.2025 | 35,64 | 35,95 | 33,96 | 35,59 | 0,51% | 30.984,00 |
| 05.08.2025 | 35,83 | 36,72 | 34,40 | 35,41 | -0,17% | 39.578,00 |
| 04.08.2025 | 34,00 | 35,47 | 32,50 | 35,47 | 5,47% | 45.458,00 |
| 01.08.2025 | 33,32 | 34,37 | 31,98 | 33,63 | -0,41% | 43.116,00 |
| 31.07.2025 | 33,60 | 34,22 | 31,80 | 33,77 | 0,06% | 33.117,00 |
| 30.07.2025 | 33,46 | 36,50 | 33,21 | 33,75 | -3,07% | 29.677,00 |
| 29.07.2025 | 34,17 | 35,00 | 32,73 | 34,82 | 2,84% | 37.509,00 |
| 28.07.2025 | 35,79 | 36,99 | 33,43 | 33,86 | -4,50% | 87.292,00 |
| 25.07.2025 | 32,00 | 37,59 | 32,00 | 35,46 | 10,83% | 96.516,00 |