7,165$
-1,85%
Echtzeit-Aktienkurs Mind Medicine (MindMed) Inc.
Bid:
Ask:
Aktienkurse zur Mind Medicine (MindMed) Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 7,06 | 7,29 | 6,98 | 7,17 | -1,78% | 986.457,00 |
| 12.06.2025 | 7,34 | 7,49 | 7,19 | 7,30 | -1,35% | 858.732,00 |
| 11.06.2025 | 7,97 | 8,05 | 7,27 | 7,40 | -6,21% | 1.437.718,00 |
| 10.06.2025 | 7,81 | 8,19 | 7,72 | 7,89 | 1,68% | 1.096.217,00 |
| 09.06.2025 | 7,92 | 7,92 | 7,54 | 7,76 | -0,39% | 871.345,00 |
| 06.06.2025 | 7,88 | 8,01 | 7,72 | 7,79 | 1,30% | 1.102.062,00 |
| 05.06.2025 | 7,66 | 7,89 | 7,46 | 7,69 | 0,52% | 956.682,00 |
| 04.06.2025 | 7,74 | 7,92 | 7,55 | 7,65 | -0,52% | 915.481,00 |
| 03.06.2025 | 7,62 | 8,00 | 7,40 | 7,69 | 2,81% | 1.234.509,00 |
| 02.06.2025 | 7,43 | 7,69 | 7,23 | 7,48 | 3,03% | 1.272.111,00 |
| 30.05.2025 | 7,20 | 7,33 | 6,95 | 7,26 | 0,00% | 863.524,00 |
| 29.05.2025 | 7,18 | 7,43 | 7,04 | 7,26 | 1,54% | 804.077,00 |
| 28.05.2025 | 7,15 | 7,30 | 6,99 | 7,15 | 0,14% | 870.937,00 |
| 27.05.2025 | 7,59 | 7,65 | 7,05 | 7,14 | -2,19% | 1.506.469,00 |
| 23.05.2025 | 6,94 | 7,37 | 6,72 | 7,30 | 3,25% | 1.363.621,00 |
| 22.05.2025 | 6,90 | 7,25 | 6,81 | 7,07 | 1,87% | 897.465,00 |
| 21.05.2025 | 7,45 | 7,52 | 6,85 | 6,94 | -8,68% | 1.437.152,00 |
| 20.05.2025 | 7,25 | 8,21 | 7,12 | 7,60 | 8,42% | 4.071.059,00 |
| 19.05.2025 | 6,50 | 7,03 | 6,35 | 7,01 | 6,21% | 2.560.651,00 |
| 16.05.2025 | 6,55 | 6,74 | 6,51 | 6,60 | 0,76% | 660.877,00 |
| 15.05.2025 | 6,51 | 6,57 | 6,28 | 6,55 | 0,15% | 653.385,00 |
| 14.05.2025 | 6,38 | 6,56 | 6,32 | 6,54 | 2,67% | 777.370,00 |
| 13.05.2025 | 6,48 | 6,52 | 6,16 | 6,37 | -1,24% | 855.310,00 |
| 12.05.2025 | 6,33 | 6,58 | 6,33 | 6,45 | 4,88% | 729.861,00 |
| 09.05.2025 | 6,46 | 6,53 | 6,03 | 6,15 | -4,80% | 946.722,00 |
| 08.05.2025 | 6,51 | 6,71 | 6,12 | 6,46 | -1,97% | 1.199.535,00 |
| 07.05.2025 | 6,35 | 6,66 | 6,26 | 6,59 | 4,44% | 946.677,00 |
| 06.05.2025 | 6,58 | 6,58 | 6,28 | 6,31 | -3,66% | 947.060,00 |
| 05.05.2025 | 6,88 | 6,91 | 6,53 | 6,55 | -5,48% | 734.713,00 |
| 02.05.2025 | 6,76 | 7,00 | 6,61 | 6,93 | 5,16% | 788.819,00 |
| 01.05.2025 | 6,39 | 6,65 | 6,25 | 6,59 | 3,13% | 698.515,00 |
| 30.04.2025 | 6,10 | 6,80 | 6,09 | 6,39 | 1,43% | 1.902.769,00 |
| 29.04.2025 | 6,34 | 6,46 | 6,25 | 6,30 | -0,94% | 502.861,00 |
| 28.04.2025 | 6,28 | 6,40 | 6,17 | 6,36 | 2,09% | 478.685,00 |
| 25.04.2025 | 6,39 | 6,41 | 6,18 | 6,23 | -3,11% | 718.342,00 |
| 24.04.2025 | 6,12 | 6,44 | 6,10 | 6,43 | 5,24% | 701.289,00 |
| 23.04.2025 | 6,02 | 6,33 | 6,00 | 6,11 | 5,34% | 976.240,00 |
| 22.04.2025 | 5,73 | 5,94 | 5,72 | 5,80 | 2,47% | 965.292,00 |
| 21.04.2025 | 5,69 | 5,74 | 5,51 | 5,66 | -1,91% | 720.045,00 |
| 17.04.2025 | 5,46 | 5,84 | 5,45 | 5,77 | 5,68% | 1.168.665,00 |
| 16.04.2025 | 5,58 | 5,70 | 5,36 | 5,46 | -2,50% | 507.586,00 |
| 15.04.2025 | 5,53 | 5,85 | 5,45 | 5,60 | 0,90% | 652.882,00 |
| 14.04.2025 | 5,68 | 5,85 | 5,38 | 5,55 | 2,21% | 1.020.187,00 |
| 11.04.2025 | 5,14 | 5,44 | 5,05 | 5,43 | 5,64% | 605.550,00 |
| 10.04.2025 | 5,51 | 5,51 | 4,99 | 5,14 | -9,51% | 1.078.946,00 |
| 09.04.2025 | 4,73 | 5,79 | 4,70 | 5,68 | 16,16% | 2.097.641,00 |
| 08.04.2025 | 5,65 | 5,75 | 4,77 | 4,89 | -9,94% | 1.613.452,00 |
| 07.04.2025 | 5,00 | 5,55 | 4,83 | 5,43 | 0,00% | 1.953.680,00 |
| 04.04.2025 | 5,24 | 5,55 | 4,93 | 5,43 | -2,16% | 2.670.120,00 |
| 03.04.2025 | 5,62 | 5,75 | 5,44 | 5,55 | -7,04% | 1.450.608,00 |
| 02.04.2025 | 5,40 | 6,06 | 5,33 | 5,97 | 7,76% | 1.538.383,00 |
| 01.04.2025 | 5,84 | 5,84 | 5,48 | 5,54 | -5,30% | 1.511.904,00 |
| 31.03.2025 | 6,00 | 6,07 | 5,66 | 5,85 | -5,49% | 1.540.303,00 |
| 28.03.2025 | 6,38 | 6,49 | 6,10 | 6,19 | -3,73% | 1.098.438,00 |
| 27.03.2025 | 6,51 | 6,58 | 6,27 | 6,43 | -2,28% | 1.289.709,00 |
| 26.03.2025 | 6,80 | 6,83 | 6,42 | 6,58 | -2,95% | 1.384.864,00 |
| 25.03.2025 | 6,94 | 6,97 | 6,67 | 6,78 | -2,02% | 1.041.047,00 |
| 24.03.2025 | 6,84 | 7,05 | 6,64 | 6,92 | 2,98% | 1.105.802,00 |
| 21.03.2025 | 6,51 | 6,83 | 6,51 | 6,72 | 1,05% | 2.188.503,00 |
| 20.03.2025 | 6,62 | 6,85 | 6,53 | 6,65 | -0,75% | 680.630,00 |
| 19.03.2025 | 6,43 | 6,74 | 6,37 | 6,70 | 3,88% | 731.183,00 |
| 18.03.2025 | 6,34 | 6,49 | 6,22 | 6,45 | -0,31% | 692.781,00 |
| 17.03.2025 | 6,35 | 6,54 | 6,24 | 6,47 | 1,89% | 650.302,00 |
| 14.03.2025 | 6,48 | 6,65 | 6,22 | 6,35 | 0,63% | 895.018,00 |
| 13.03.2025 | 6,45 | 6,57 | 6,31 | 6,31 | -2,17% | 871.022,00 |
| 12.03.2025 | 6,47 | 6,77 | 6,43 | 6,45 | 1,82% | 1.391.448,00 |
| 11.03.2025 | 6,33 | 6,54 | 5,96 | 6,34 | 0,56% | 1.296.878,00 |
| 10.03.2025 | 6,58 | 6,64 | 6,12 | 6,30 | -7,76% | 1.720.230,00 |
| 07.03.2025 | 6,55 | 6,91 | 6,50 | 6,83 | 3,33% | 1.438.145,00 |
| 06.03.2025 | 6,06 | 6,83 | 6,00 | 6,61 | 3,61% | 2.050.305,00 |
| 05.03.2025 | 6,25 | 6,40 | 5,97 | 6,38 | 2,41% | 1.640.562,00 |
| 04.03.2025 | 6,01 | 6,27 | 5,79 | 6,23 | 2,64% | 2.317.212,00 |
| 03.03.2025 | 6,79 | 6,89 | 6,03 | 6,07 | -9,67% | 1.747.718,00 |
| 28.02.2025 | 6,70 | 6,74 | 6,46 | 6,72 | 0,30% | 1.523.193,00 |
| 27.02.2025 | 6,91 | 7,15 | 6,68 | 6,70 | -1,76% | 1.482.649,00 |
| 26.02.2025 | 6,75 | 7,21 | 6,75 | 6,82 | 1,04% | 1.281.924,00 |
| 25.02.2025 | 7,10 | 7,14 | 6,62 | 6,75 | -5,99% | 2.180.880,00 |
| 24.02.2025 | 7,65 | 7,69 | 6,98 | 7,18 | -5,90% | 2.177.778,00 |
| 21.02.2025 | 8,37 | 8,50 | 7,63 | 7,63 | -6,72% | 2.237.912,00 |
| 20.02.2025 | 8,26 | 8,33 | 7,91 | 8,18 | -1,21% | 1.851.159,00 |
| 19.02.2025 | 8,30 | 8,60 | 7,81 | 8,28 | -2,70% | 2.992.712,00 |
| 18.02.2025 | 9,98 | 10,35 | 8,17 | 8,51 | -13,95% | 6.067.350,00 |
| 14.02.2025 | 9,18 | 10,44 | 9,11 | 9,89 | 14,34% | 9.080.708,00 |
| 13.02.2025 | 8,68 | 9,18 | 8,17 | 8,65 | 1,65% | 4.705.488,00 |
| 12.02.2025 | 8,05 | 8,67 | 8,00 | 8,51 | 3,34% | 2.411.308,00 |
| 11.02.2025 | 8,10 | 8,49 | 7,95 | 8,24 | 0,67% | 1.521.508,00 |
| 10.02.2025 | 8,29 | 8,64 | 7,86 | 8,18 | -0,97% | 2.043.321,00 |
| 07.02.2025 | 8,87 | 8,97 | 8,13 | 8,26 | -7,92% | 2.223.118,00 |
| 06.02.2025 | 9,34 | 9,54 | 8,92 | 8,97 | -3,96% | 3.278.683,00 |
| 05.02.2025 | 8,24 | 10,20 | 7,91 | 9,34 | 14,32% | 11.195.646,00 |
| 04.02.2025 | 7,48 | 8,27 | 7,44 | 8,17 | 10,85% | 3.458.726,00 |
| 03.02.2025 | 6,55 | 7,47 | 6,48 | 7,37 | 8,54% | 2.146.120,00 |
| 31.01.2025 | 7,15 | 7,32 | 6,79 | 6,79 | -4,77% | 1.180.913,00 |
| 30.01.2025 | 7,38 | 7,59 | 7,03 | 7,13 | -2,60% | 1.117.874,00 |
| 29.01.2025 | 7,39 | 7,70 | 7,13 | 7,32 | -1,48% | 1.506.176,00 |
| 28.01.2025 | 7,33 | 7,50 | 6,91 | 7,43 | 7,68% | 1.886.681,00 |
| 27.01.2025 | 6,85 | 7,08 | 6,75 | 6,90 | -1,29% | 1.044.531,00 |
| 24.01.2025 | 7,18 | 7,30 | 6,95 | 6,99 | -2,78% | 757.381,00 |
| 23.01.2025 | 6,86 | 7,25 | 6,83 | 7,19 | 2,64% | 887.549,00 |
| 22.01.2025 | 7,20 | 7,23 | 6,83 | 7,01 | -2,44% | 1.267.146,00 |