1,135€
8,10%
Echtzeit-Aktienkurs MIRA Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur MIRA Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,07 | 1,17 | 1,01 | 1,16 | 10,00% | - |
| 19.09.2025 | 1,02 | 1,05 | 1,02 | 1,05 | -2,78% | - |
| 18.09.2025 | 1,04 | 1,08 | 1,04 | 1,08 | -2,70% | - |
| 17.09.2025 | 1,05 | 1,11 | 1,05 | 1,11 | -2,63% | - |
| 16.09.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -6,56% | - |
| 15.09.2025 | 1,20 | 1,22 | 1,20 | 1,22 | -14,08% | - |
| 12.09.2025 | 1,33 | 1,42 | 1,33 | 1,42 | 5,97% | - |
| 11.09.2025 | 1,30 | 1,48 | 1,25 | 1,34 | 12,61% | - |
| 10.09.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 4,39% | - |
| 05.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 04.09.2025 | 1,14 | 1,17 | 1,14 | 1,17 | -1,68% | - |
| 03.09.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,59% | - |
| 02.09.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 3,57% | - |
| 01.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 29.08.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 28.08.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -0,85% | - |
| 27.08.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 0,85% | - |
| 26.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 25.08.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 2,56% | - |
| 22.08.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -1,68% | - |
| 21.08.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,71% | - |
| 20.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -7,14% | - |
| 19.08.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 0,80% | - |
| 18.08.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | - |
| 15.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 14.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 1,65% | - |
| 13.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 12.08.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 11.08.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 1,71% | - |
| 08.08.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -0,85% | - |
| 07.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -7,81% | - |
| 06.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 05.08.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 04.08.2025 | 1,28 | 1,31 | 1,28 | 1,31 | -5,07% | - |
| 01.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 31.07.2025 | 1,39 | 1,42 | 1,39 | 1,42 | -0,70% | - |
| 30.07.2025 | 1,40 | 1,43 | 1,40 | 1,43 | -2,72% | - |
| 29.07.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 1,38% | - |
| 28.07.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 2,84% | - |
| 25.07.2025 | 1,43 | 1,49 | 1,41 | 1,41 | -2,08% | 280,00 |
| 24.07.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -1,37% | - |
| 23.07.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 7,35% | - |
| 22.07.2025 | 1,33 | 1,36 | 1,33 | 1,36 | -10,53% | - |
| 21.07.2025 | 1,47 | 1,52 | 1,47 | 1,52 | -8,43% | - |
| 18.07.2025 | 1,66 | 1,73 | 1,66 | 1,66 | 4,40% | 2.000,00 |
| 17.07.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 13,57% | - |
| 16.07.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 8,53% | - |
| 15.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -7,86% | - |
| 14.07.2025 | 1,04 | 1,40 | 1,04 | 1,40 | 44,33% | 280,00 |
| 11.07.2025 | 0,96 | 1,02 | 0,96 | 0,97 | 2,65% | 1.000,00 |
| 10.07.2025 | 0,93 | 0,95 | 0,93 | 0,95 | 1,07% | - |
| 09.07.2025 | 0,90 | 0,94 | 0,90 | 0,94 | -3,11% | - |
| 08.07.2025 | 0,94 | 0,97 | 0,94 | 0,97 | -5,39% | - |
| 07.07.2025 | 0,95 | 1,03 | 0,95 | 1,02 | 8,51% | 800,00 |
| 04.07.2025 | 0,93 | 0,94 | 0,93 | 0,94 | -17,54% | - |
| 03.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 12,87% | - |
| 02.07.2025 | 0,99 | 1,01 | 0,99 | 1,01 | 2,54% | - |
| 01.07.2025 | 0,98 | 0,99 | 0,98 | 0,99 | -4,37% | - |
| 30.06.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 0,00% | - |
| 27.06.2025 | 0,99 | 1,03 | 0,99 | 1,03 | 0,98% | - |
| 26.06.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -6,42% | - |
| 25.06.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 5,83% | - |
| 24.06.2025 | 0,97 | 1,03 | 0,97 | 1,03 | 0,00% | - |
| 23.06.2025 | 1,01 | 1,03 | 1,01 | 1,03 | -0,96% | - |
| 20.06.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 1,96% | - |
| 19.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | 1.300,00 |
| 18.06.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | - |
| 17.06.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 3,92% | - |
| 16.06.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -2,86% | - |
| 13.06.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 2,94% | - |
| 12.06.2025 | 1,00 | 1,02 | 1,00 | 1,02 | -2,86% | - |
| 11.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 10.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -8,47% | - |
| 09.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 06.06.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -2,52% | - |
| 05.06.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 04.06.2025 | 1,16 | 1,18 | 1,16 | 1,18 | -0,84% | - |
| 03.06.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 3,48% | - |
| 02.06.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 30.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -0,86% | - |
| 29.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 7,41% | - |
| 28.05.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 2,86% | - |
| 27.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 26.05.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -0,95% | - |
| 23.05.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 1,94% | - |
| 22.05.2025 | 1,03 | 1,03 | 1,02 | 1,03 | -6,36% | - |
| 21.05.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -4,35% | - |
| 20.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | -8,00% | - |
| 19.05.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 2,46% | - |
| 16.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 5,17% | - |
| 15.05.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 13,73% | - |
| 14.05.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 0,99% | - |
| 13.05.2025 | 1,05 | 1,05 | 1,01 | 1,01 | 1,00% | - |
| 12.05.2025 | 1,06 | 1,07 | 1,00 | 1,00 | 3,09% | - |
| 09.05.2025 | 0,98 | 0,98 | 0,97 | 0,97 | 3,74% | - |
| 08.05.2025 | 0,99 | 0,99 | 0,94 | 0,94 | -8,33% | - |
| 07.05.2025 | 1,02 | 1,03 | 1,02 | 1,02 | 9,68% | - |
| 06.05.2025 | 0,99 | 0,99 | 0,93 | 0,93 | -1,59% | - |
| 05.05.2025 | 0,99 | 0,99 | 0,95 | 0,95 | -0,53% | - |
| 02.05.2025 | 0,96 | 0,96 | 0,95 | 0,95 | 4,40% | - |