27,650$
-0,54%
Echtzeit-Aktienkurs Bright Minds Biosciences Inc
Bid:
Ask:
Aktienkurse zur Bright Minds Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,10 | 29,00 | 27,50 | 27,61 | -0,72% | 19.999,00 |
| 05.06.2025 | 27,46 | 28,31 | 27,30 | 27,81 | 0,94% | 15.809,00 |
| 04.06.2025 | 27,46 | 28,10 | 27,11 | 27,55 | 0,33% | 10.593,00 |
| 03.06.2025 | 27,26 | 28,98 | 27,26 | 27,46 | -3,04% | 28.931,00 |
| 02.06.2025 | 25,99 | 28,55 | 25,99 | 28,32 | 9,13% | 46.592,00 |
| 30.05.2025 | 27,25 | 27,38 | 25,30 | 25,95 | -5,12% | 26.298,00 |
| 29.05.2025 | 27,99 | 27,99 | 26,59 | 27,35 | 0,00% | 11.870,00 |
| 28.05.2025 | 27,50 | 29,23 | 26,30 | 27,35 | -0,33% | 25.609,00 |
| 27.05.2025 | 29,57 | 29,71 | 27,27 | 27,44 | -5,41% | 39.694,00 |
| 23.05.2025 | 30,67 | 31,20 | 28,28 | 29,01 | -4,00% | 26.848,00 |
| 22.05.2025 | 30,12 | 30,96 | 29,29 | 30,22 | -0,69% | 36.648,00 |
| 21.05.2025 | 32,10 | 32,12 | 29,50 | 30,43 | -6,25% | 21.085,00 |
| 20.05.2025 | 32,00 | 33,18 | 31,00 | 32,46 | 1,47% | 40.459,00 |
| 19.05.2025 | 32,61 | 33,90 | 31,27 | 31,99 | -3,06% | 31.583,00 |
| 16.05.2025 | 32,18 | 34,88 | 32,13 | 33,00 | 1,98% | 44.625,00 |
| 15.05.2025 | 31,76 | 32,56 | 31,07 | 32,36 | 2,08% | 15.875,00 |
| 14.05.2025 | 32,27 | 33,12 | 31,55 | 31,70 | -2,79% | 29.348,00 |
| 13.05.2025 | 35,85 | 37,00 | 31,85 | 32,61 | -0,03% | 71.342,00 |
| 12.05.2025 | 33,01 | 34,00 | 30,81 | 32,62 | 0,40% | 31.743,00 |
| 09.05.2025 | 32,63 | 33,65 | 32,04 | 32,49 | 1,34% | 24.039,00 |
| 08.05.2025 | 30,57 | 32,34 | 29,59 | 32,06 | 6,51% | 25.885,00 |
| 07.05.2025 | 31,75 | 31,75 | 29,75 | 30,10 | 3,72% | 27.493,00 |
| 06.05.2025 | 32,75 | 32,75 | 29,02 | 29,02 | -7,02% | 24.239,00 |
| 05.05.2025 | 32,08 | 32,43 | 30,15 | 31,21 | -2,98% | 11.727,00 |
| 02.05.2025 | 31,33 | 32,18 | 31,03 | 32,17 | 5,06% | 17.424,00 |
| 01.05.2025 | 31,13 | 31,28 | 29,82 | 30,62 | -0,26% | 18.165,00 |
| 30.04.2025 | 30,01 | 31,40 | 28,70 | 30,70 | -0,62% | 39.140,00 |
| 29.04.2025 | 33,12 | 33,12 | 30,37 | 30,89 | -4,01% | 26.907,00 |
| 28.04.2025 | 33,09 | 33,47 | 31,64 | 32,18 | -1,62% | 26.898,00 |
| 25.04.2025 | 33,80 | 33,82 | 32,00 | 32,71 | -2,12% | 50.597,00 |
| 24.04.2025 | 34,69 | 34,73 | 33,23 | 33,42 | -1,99% | 23.835,00 |
| 23.04.2025 | 34,50 | 35,94 | 33,52 | 34,10 | 1,79% | 37.646,00 |
| 22.04.2025 | 32,67 | 33,77 | 32,36 | 33,50 | 5,05% | 22.792,00 |
| 21.04.2025 | 32,60 | 33,63 | 31,10 | 31,89 | -3,68% | 34.310,00 |
| 17.04.2025 | 32,69 | 33,11 | 31,35 | 33,11 | 3,44% | 26.020,00 |
| 16.04.2025 | 32,02 | 33,24 | 31,70 | 32,01 | -1,23% | 16.412,00 |
| 15.04.2025 | 32,86 | 33,58 | 31,88 | 32,41 | -1,04% | 18.800,00 |
| 14.04.2025 | 29,42 | 33,30 | 28,87 | 32,75 | 13,60% | 38.112,00 |
| 11.04.2025 | 29,58 | 30,86 | 28,11 | 28,83 | 0,24% | 23.468,00 |
| 10.04.2025 | 29,96 | 29,96 | 26,96 | 28,76 | -4,13% | 11.725,00 |
| 09.04.2025 | 27,49 | 31,00 | 27,40 | 30,00 | 6,42% | 36.770,00 |
| 08.04.2025 | 29,25 | 31,67 | 27,50 | 28,19 | -3,62% | 32.084,00 |
| 07.04.2025 | 30,61 | 31,84 | 29,24 | 29,25 | -8,71% | 28.045,00 |
| 04.04.2025 | 32,70 | 33,65 | 30,00 | 32,04 | -3,26% | 42.882,00 |
| 03.04.2025 | 34,38 | 34,83 | 33,01 | 33,12 | -6,20% | 28.947,00 |
| 02.04.2025 | 36,54 | 37,52 | 35,00 | 35,31 | -2,22% | 47.575,00 |
| 01.04.2025 | 36,07 | 37,40 | 36,00 | 36,11 | 0,11% | 26.687,00 |
| 31.03.2025 | 36,50 | 38,33 | 35,22 | 36,07 | -1,18% | 42.465,00 |
| 28.03.2025 | 35,67 | 36,75 | 35,59 | 36,50 | 0,91% | 26.040,00 |
| 27.03.2025 | 35,35 | 37,60 | 35,35 | 36,17 | 1,69% | 31.785,00 |
| 26.03.2025 | 36,75 | 37,90 | 35,57 | 35,57 | -1,17% | 54.972,00 |
| 25.03.2025 | 34,57 | 37,39 | 34,00 | 35,99 | 3,42% | 41.391,00 |
| 24.03.2025 | 35,25 | 38,00 | 34,08 | 34,80 | -1,00% | 35.830,00 |
| 21.03.2025 | 35,12 | 36,19 | 34,65 | 35,15 | 0,77% | 32.615,00 |
| 20.03.2025 | 34,31 | 35,89 | 33,86 | 34,88 | -0,34% | 54.635,00 |
| 19.03.2025 | 35,64 | 36,45 | 34,50 | 35,00 | -1,88% | 24.157,00 |
| 18.03.2025 | 35,79 | 36,41 | 35,00 | 35,67 | -1,65% | 19.733,00 |
| 17.03.2025 | 35,56 | 37,37 | 35,56 | 36,27 | 1,37% | 63.501,00 |
| 14.03.2025 | 35,62 | 36,78 | 35,62 | 35,78 | -0,78% | 30.406,00 |
| 13.03.2025 | 35,72 | 36,22 | 34,49 | 36,06 | -0,52% | 15.075,00 |
| 12.03.2025 | 32,38 | 36,25 | 32,38 | 36,25 | 8,21% | 47.765,00 |
| 11.03.2025 | 31,75 | 34,44 | 31,75 | 33,50 | 3,75% | 20.709,00 |
| 10.03.2025 | 33,58 | 33,94 | 31,55 | 32,29 | -6,41% | 32.121,00 |
| 07.03.2025 | 36,19 | 36,26 | 34,29 | 34,50 | -3,55% | 25.954,00 |
| 06.03.2025 | 34,84 | 36,05 | 34,48 | 35,77 | -0,61% | 31.865,00 |
| 05.03.2025 | 31,62 | 36,39 | 31,62 | 35,99 | 11,67% | 48.890,00 |
| 04.03.2025 | 34,22 | 35,00 | 31,05 | 32,23 | -9,57% | 69.474,00 |
| 03.03.2025 | 37,00 | 37,00 | 34,50 | 35,64 | -4,30% | 74.441,00 |
| 28.02.2025 | 33,33 | 37,54 | 33,30 | 37,24 | 9,88% | 30.160,00 |
| 27.02.2025 | 33,40 | 34,80 | 32,78 | 33,89 | 0,65% | 26.220,00 |
| 26.02.2025 | 34,14 | 35,00 | 33,50 | 33,67 | -1,06% | 18.397,00 |
| 25.02.2025 | 35,23 | 35,38 | 33,90 | 34,03 | -5,31% | 99.444,00 |
| 24.02.2025 | 35,95 | 38,62 | 35,00 | 35,94 | -0,14% | 55.602,00 |
| 21.02.2025 | 36,27 | 37,06 | 35,95 | 35,99 | -0,44% | 62.472,00 |
| 20.02.2025 | 37,30 | 39,17 | 36,07 | 36,15 | -3,34% | 57.575,00 |
| 19.02.2025 | 37,07 | 40,00 | 37,00 | 37,40 | -0,29% | 102.437,00 |
| 18.02.2025 | 40,00 | 42,11 | 37,51 | 37,51 | -10,26% | 72.697,00 |
| 14.02.2025 | 44,93 | 46,72 | 40,31 | 41,80 | -8,57% | 79.520,00 |
| 13.02.2025 | 45,17 | 47,50 | 44,82 | 45,72 | 1,20% | 42.282,00 |
| 12.02.2025 | 44,46 | 46,14 | 40,10 | 45,18 | -0,83% | 23.152,00 |
| 11.02.2025 | 45,09 | 46,23 | 44,19 | 45,56 | -1,58% | 52.835,00 |
| 10.02.2025 | 43,47 | 46,61 | 42,59 | 46,29 | 5,30% | 63.510,00 |
| 07.02.2025 | 40,07 | 44,47 | 39,34 | 43,96 | 7,69% | 84.003,00 |
| 06.02.2025 | 38,32 | 41,34 | 37,75 | 40,82 | 6,08% | 90.505,00 |
| 05.02.2025 | 37,60 | 38,50 | 37,00 | 38,48 | 2,20% | 74.342,00 |
| 04.02.2025 | 37,08 | 37,86 | 36,15 | 37,65 | 1,07% | 58.628,00 |
| 03.02.2025 | 32,51 | 37,50 | 32,51 | 37,25 | 9,56% | 106.276,00 |
| 31.01.2025 | 32,48 | 34,12 | 32,48 | 34,00 | 4,97% | 58.661,00 |
| 30.01.2025 | 30,40 | 32,44 | 29,75 | 32,39 | 8,47% | 44.705,00 |
| 29.01.2025 | 30,97 | 30,97 | 29,11 | 29,86 | -1,45% | 46.521,00 |
| 28.01.2025 | 29,56 | 30,73 | 28,21 | 30,30 | 0,90% | 70.781,00 |
| 27.01.2025 | 31,87 | 32,75 | 28,71 | 30,03 | -6,42% | 79.155,00 |
| 24.01.2025 | 32,37 | 34,55 | 31,00 | 32,09 | -0,59% | 113.147,00 |
| 23.01.2025 | 34,68 | 35,00 | 30,72 | 32,28 | -3,21% | 367.122,00 |
| 22.01.2025 | 35,26 | 36,91 | 32,25 | 33,35 | -6,03% | 96.796,00 |
| 21.01.2025 | 37,29 | 37,29 | 35,12 | 35,49 | -3,51% | 44.761,00 |
| 17.01.2025 | 36,13 | 37,36 | 35,93 | 36,78 | 0,49% | 82.339,00 |
| 16.01.2025 | 36,68 | 38,00 | 36,30 | 36,60 | 1,89% | 84.300,00 |
| 15.01.2025 | 35,25 | 38,00 | 35,16 | 35,92 | 1,93% | 146.879,00 |
| 14.01.2025 | 35,88 | 36,59 | 35,02 | 35,24 | -0,48% | 99.089,00 |