1,135€
5,09%
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 | 1,18 | 1,02 | 1,14 | 5,56% | - |
| 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% | - |
| 29.07.2025 | 1,49 | 1,59 | 1,36 | 1,43 | 1,42% | - |
| 28.07.2025 | 1,48 | 1,51 | 1,41 | 1,41 | -7,24% | - |
| 25.07.2025 | 1,48 | 1,53 | 1,47 | 1,52 | 1,00% | - |
| 24.07.2025 | 1,53 | 1,57 | 1,46 | 1,51 | 0,00% | - |
| 23.07.2025 | 1,50 | 1,62 | 1,42 | 1,51 | 6,36% | - |
| 22.07.2025 | 1,39 | 1,44 | 1,38 | 1,42 | -9,00% | - |
| 21.07.2025 | 1,56 | 1,62 | 1,53 | 1,56 | -0,64% | - |
| 18.07.2025 | 1,75 | 1,79 | 1,55 | 1,57 | -4,28% | - |
| 17.07.2025 | 1,62 | 1,75 | 1,56 | 1,64 | 6,86% | - |
| 16.07.2025 | 1,44 | 1,57 | 1,42 | 1,53 | 14,18% | - |
| 15.07.2025 | 1,34 | 1,37 | 1,28 | 1,34 | 3,88% | - |
| 14.07.2025 | 1,08 | 1,44 | 1,07 | 1,29 | 14,16% | - |
| 11.07.2025 | 1,02 | 1,14 | 1,00 | 1,13 | 17,10% | - |
| 10.07.2025 | 0,97 | 0,97 | 0,96 | 0,97 | 0,78% | - |
| 09.07.2025 | 0,94 | 0,98 | 0,94 | 0,96 | -5,90% | - |
| 08.07.2025 | 0,99 | 1,04 | 0,97 | 1,02 | 0,00% | - |
| 07.07.2025 | 1,00 | 1,02 | 0,94 | 1,02 | 2,78% | - |
| 04.07.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -18,18% | - |
| 03.07.2025 | 1,53 | 1,53 | 1,18 | 1,21 | 17,48% | - |
| 02.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,49% | - |
| 01.07.2025 | 1,02 | 1,03 | 1,00 | 1,03 | -3,76% | - |
| 30.06.2025 | 1,06 | 1,21 | 1,04 | 1,07 | 1,43% | - |
| 27.06.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -1,87% | - |
| 26.06.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -4,89% | - |
| 25.06.2025 | 1,12 | 1,16 | 1,09 | 1,13 | 9,76% | - |
| 24.06.2025 | 1,00 | 1,07 | 1,00 | 1,03 | -3,30% | - |
| 23.06.2025 | 1,06 | 1,08 | 1,06 | 1,06 | 0,95% | - |
| 20.06.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,87% | - |
| 19.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,17% | - |
| 18.06.2025 | 1,11 | 1,17 | 1,06 | 1,11 | 1,84% | - |
| 17.06.2025 | 1,09 | 1,10 | 1,06 | 1,09 | 2,84% | - |
| 13.06.2025 | 1,08 | 1,12 | 1,06 | 1,06 | 0,00% | - |
| 12.06.2025 | 1,05 | 1,07 | 1,04 | 1,06 | -0,94% | - |
| 11.06.2025 | 1,09 | 1,12 | 1,07 | 1,07 | -1,84% | - |
| 10.06.2025 | 1,12 | 1,17 | 1,05 | 1,09 | -8,05% | - |
| 09.06.2025 | 1,23 | 1,24 | 1,17 | 1,18 | -3,67% | - |
| 06.06.2025 | 1,21 | 1,23 | 1,19 | 1,23 | -0,41% | - |
| 05.06.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 0,82% | - |
| 04.06.2025 | 1,22 | 1,29 | 1,19 | 1,22 | -2,40% | - |
| 03.06.2025 | 1,21 | 1,27 | 1,15 | 1,25 | 7,30% | - |
| 02.06.2025 | 1,18 | 1,22 | 1,17 | 1,17 | -0,85% | - |
| 30.05.2025 | 1,18 | 1,19 | 1,14 | 1,18 | -0,42% | - |
| 29.05.2025 | 1,20 | 1,23 | 1,15 | 1,18 | -5,98% | - |
| 28.05.2025 | 1,12 | 1,26 | 1,11 | 1,26 | 12,56% | - |
| 27.05.2025 | 1,09 | 1,13 | 1,06 | 1,12 | 3,24% | - |
| 26.05.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 2,86% | - |
| 23.05.2025 | 1,08 | 1,11 | 1,03 | 1,05 | 1,45% | - |
| 22.05.2025 | 1,07 | 1,10 | 1,01 | 1,04 | -7,59% | - |
| 21.05.2025 | 1,16 | 1,17 | 1,11 | 1,12 | -4,68% | - |
| 20.05.2025 | 1,18 | 1,24 | 1,17 | 1,18 | -4,47% | - |
| 19.05.2025 | 1,30 | 1,35 | 1,20 | 1,23 | -1,60% | - |
| 16.05.2025 | 1,28 | 1,28 | 1,22 | 1,25 | 4,60% | - |
| 15.05.2025 | 1,18 | 1,20 | 1,13 | 1,20 | 4,37% | - |
| 14.05.2025 | 1,06 | 1,17 | 1,05 | 1,15 | 4,57% | - |
| 13.05.2025 | 1,10 | 1,12 | 1,06 | 1,10 | 0,92% | - |
| 12.05.2025 | 1,09 | 1,11 | 1,06 | 1,09 | 1,40% | - |
| 09.05.2025 | 1,14 | 1,14 | 0,96 | 1,07 | 2,39% | - |
| 08.05.2025 | 1,03 | 1,58 | 0,82 | 1,05 | 1,46% | - |
| 07.05.2025 | 1,07 | 1,14 | 1,02 | 1,03 | -3,29% | - |
| 06.05.2025 | 1,04 | 1,09 | 0,99 | 1,07 | 3,40% | - |
| 05.05.2025 | 1,04 | 1,05 | 1,00 | 1,03 | 2,74% | - |