1,260€
0,80%
Echtzeit-Aktienkurs MIRA Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur MIRA Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,23 | 1,29 | 1,23 | 1,27 | 1,20% | - |
| 16.12.2025 | 1,24 | 1,27 | 1,23 | 1,25 | 0,81% | - |
| 15.12.2025 | 1,27 | 1,30 | 1,24 | 1,24 | -0,80% | - |
| 12.12.2025 | 1,24 | 1,31 | 1,23 | 1,25 | -2,34% | - |
| 11.12.2025 | 1,25 | 1,28 | 1,24 | 1,28 | 1,19% | - |
| 10.12.2025 | 1,25 | 1,27 | 1,23 | 1,27 | 2,43% | - |
| 09.12.2025 | 1,24 | 1,24 | 1,21 | 1,24 | 1,65% | - |
| 08.12.2025 | 1,22 | 1,25 | 1,20 | 1,22 | -3,95% | - |
| 05.12.2025 | 1,33 | 1,33 | 1,26 | 1,27 | 1,20% | - |
| 04.12.2025 | 1,24 | 1,27 | 1,21 | 1,25 | 0,00% | - |
| 03.12.2025 | 1,24 | 1,26 | 1,21 | 1,25 | 0,81% | - |
| 02.12.2025 | 1,24 | 1,26 | 1,21 | 1,24 | 0,40% | - |
| 01.12.2025 | 1,26 | 1,28 | 1,23 | 1,24 | -3,89% | - |
| 28.11.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 1,18% | - |
| 27.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
| 26.11.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 3,24% | - |
| 25.11.2025 | 1,27 | 1,27 | 1,23 | 1,24 | 0,00% | - |
| 24.11.2025 | 1,18 | 1,25 | 1,16 | 1,24 | 5,11% | - |
| 21.11.2025 | 1,17 | 1,19 | 1,15 | 1,18 | -3,69% | - |
| 20.11.2025 | 1,20 | 1,26 | 1,19 | 1,22 | 1,24% | - |
| 19.11.2025 | 1,17 | 1,24 | 1,17 | 1,21 | 3,88% | - |
| 18.11.2025 | 1,17 | 1,21 | 1,14 | 1,16 | -0,85% | - |
| 17.11.2025 | 1,19 | 1,20 | 1,16 | 1,17 | 4,00% | - |
| 14.11.2025 | 1,16 | 1,17 | 1,05 | 1,13 | -5,06% | - |
| 13.11.2025 | 1,24 | 1,25 | 1,17 | 1,19 | -2,87% | - |
| 12.11.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -2,01% | - |
| 11.11.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -2,73% | - |
| 10.11.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 2,81% | - |
| 07.11.2025 | 1,26 | 1,27 | 1,23 | 1,25 | -3,49% | - |
| 06.11.2025 | 1,33 | 1,38 | 1,29 | 1,29 | -3,01% | - |
| 05.11.2025 | 1,37 | 1,41 | 1,33 | 1,33 | -6,34% | - |
| 04.11.2025 | 1,45 | 1,50 | 1,41 | 1,42 | -4,05% | - |
| 03.11.2025 | 1,45 | 1,49 | 1,38 | 1,48 | 3,14% | - |
| 31.10.2025 | 1,41 | 1,44 | 1,40 | 1,44 | 2,87% | - |
| 30.10.2025 | 1,37 | 1,41 | 1,35 | 1,40 | 0,36% | - |
| 29.10.2025 | 1,47 | 1,49 | 1,39 | 1,39 | -6,08% | - |
| 28.10.2025 | 1,42 | 1,54 | 1,39 | 1,48 | 7,25% | - |
| 27.10.2025 | 1,29 | 1,39 | 1,28 | 1,38 | 4,55% | - |
| 24.10.2025 | 1,32 | 1,39 | 1,30 | 1,32 | 10,46% | - |
| 23.10.2025 | 1,23 | 1,23 | 1,18 | 1,20 | -3,24% | - |
| 22.10.2025 | 1,24 | 1,27 | 1,19 | 1,24 | -7,14% | - |
| 21.10.2025 | 1,24 | 1,33 | 1,24 | 1,33 | 1,53% | - |
| 17.10.2025 | 1,42 | 1,63 | 1,16 | 1,31 | -24,06% | - |
| 16.10.2025 | 2,05 | 2,54 | 1,70 | 1,73 | 51,32% | - |
| 15.10.2025 | 1,12 | 1,16 | 1,12 | 1,14 | 4,11% | - |
| 14.10.2025 | 1,11 | 1,12 | 1,08 | 1,10 | -0,45% | - |
| 13.10.2025 | 1,11 | 1,14 | 1,08 | 1,10 | -3,51% | - |
| 10.10.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 09.10.2025 | 1,13 | 1,16 | 1,11 | 1,16 | 1,32% | - |
| 08.10.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 2,24% | - |
| 07.10.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -2,19% | - |
| 06.10.2025 | 1,15 | 1,16 | 1,13 | 1,14 | 0,44% | - |
| 03.10.2025 | 1,15 | 1,15 | 1,10 | 1,14 | 0,00% | - |
| 02.10.2025 | 1,12 | 1,15 | 1,12 | 1,14 | -0,87% | - |
| 01.10.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 1,33% | - |
| 30.09.2025 | 1,13 | 1,21 | 1,12 | 1,13 | 0,00% | - |
| 29.09.2025 | 1,13 | 1,14 | 1,10 | 1,13 | -0,44% | - |
| 26.09.2025 | 1,13 | 1,14 | 1,11 | 1,14 | -0,87% | - |
| 25.09.2025 | 1,14 | 1,16 | 1,12 | 1,15 | 2,23% | - |
| 24.09.2025 | 1,13 | 1,15 | 1,09 | 1,12 | 0,45% | - |
| 23.09.2025 | 1,14 | 1,15 | 1,08 | 1,12 | -3,88% | - |
| 22.09.2025 | 1,07 | 1,18 | 1,02 | 1,16 | 7,41% | - |
| 19.09.2025 | 1,08 | 1,09 | 1,05 | 1,08 | -1,37% | - |
| 18.09.2025 | 1,10 | 1,15 | 1,08 | 1,10 | -2,67% | - |
| 17.09.2025 | 1,10 | 1,16 | 1,08 | 1,13 | 1,35% | - |
| 16.09.2025 | 1,14 | 1,37 | 1,01 | 1,11 | -5,13% | - |
| 15.09.2025 | 1,24 | 1,38 | 1,17 | 1,17 | -18,75% | - |
| 12.09.2025 | 1,40 | 1,48 | 1,40 | 1,44 | 5,88% | - |
| 11.09.2025 | 1,30 | 1,48 | 1,30 | 1,36 | 6,67% | - |
| 10.09.2025 | 1,19 | 1,33 | 1,19 | 1,28 | 7,14% | - |
| 09.09.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 0,00% | - |
| 08.09.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 1,71% | - |
| 05.09.2025 | 1,18 | 1,21 | 1,17 | 1,17 | -0,85% | - |
| 04.09.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -2,07% | - |
| 03.09.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 2,99% | - |
| 02.09.2025 | 1,17 | 1,19 | 1,17 | 1,17 | -0,43% | - |
| 01.09.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 29.08.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 28.08.2025 | 1,18 | 1,21 | 1,18 | 1,19 | -0,84% | - |
| 27.08.2025 | 1,20 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 26.08.2025 | 1,22 | 1,24 | 1,20 | 1,21 | 0,00% | - |
| 25.08.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -2,03% | - |
| 22.08.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 1,65% | - |
| 21.08.2025 | 1,22 | 1,23 | 1,19 | 1,21 | 1,26% | - |
| 20.08.2025 | 1,22 | 1,28 | 1,17 | 1,20 | -1,65% | - |
| 19.08.2025 | 1,26 | 1,33 | 1,21 | 1,22 | -4,33% | - |
| 18.08.2025 | 1,29 | 1,33 | 1,26 | 1,27 | -1,17% | - |
| 15.08.2025 | 1,26 | 1,33 | 1,24 | 1,29 | 1,98% | - |
| 14.08.2025 | 1,28 | 1,35 | 1,25 | 1,26 | 0,40% | - |
| 13.08.2025 | 1,25 | 1,26 | 1,23 | 1,26 | -0,40% | - |
| 12.08.2025 | 1,25 | 1,32 | 1,20 | 1,26 | 2,44% | - |
| 11.08.2025 | 1,20 | 1,26 | 1,19 | 1,23 | 3,80% | - |
| 08.08.2025 | 1,19 | 1,21 | 1,17 | 1,19 | -0,42% | - |
| 07.08.2025 | 1,23 | 1,27 | 1,19 | 1,19 | -6,67% | - |
| 06.08.2025 | 1,32 | 1,36 | 1,27 | 1,28 | -3,77% | - |
| 05.08.2025 | 1,36 | 1,38 | 1,32 | 1,33 | -1,49% | - |
| 04.08.2025 | 1,34 | 1,39 | 1,33 | 1,35 | -2,54% | - |
| 01.08.2025 | 1,45 | 1,48 | 1,36 | 1,38 | -6,44% | - |
| 31.07.2025 | 1,45 | 1,48 | 1,36 | 1,48 | -0,67% | - |
| 30.07.2025 | 1,44 | 1,50 | 1,32 | 1,49 | 3,85% | - |