1,003€
-2,67%
Echtzeit-Aktienkurs MIRA Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur MIRA Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,98 | 1,00 | 0,98 | 0,98 | -4,61% | - |
| 06.03.2026 | 1,02 | 1,04 | 1,00 | 1,03 | 1,98% | - |
| 05.03.2026 | 1,05 | 1,05 | 1,00 | 1,01 | 1,25% | - |
| 04.03.2026 | 1,06 | 1,07 | 0,97 | 1,00 | -5,00% | - |
| 03.03.2026 | 1,10 | 1,12 | 1,04 | 1,05 | -1,41% | - |
| 02.03.2026 | 1,07 | 1,09 | 0,94 | 1,07 | -3,62% | - |
| 27.02.2026 | 1,12 | 1,15 | 1,10 | 1,11 | 4,25% | - |
| 26.02.2026 | 1,08 | 1,09 | 1,05 | 1,06 | -1,40% | - |
| 25.02.2026 | 1,06 | 1,09 | 1,06 | 1,08 | -0,92% | - |
| 24.02.2026 | 1,05 | 1,09 | 1,04 | 1,09 | 5,85% | - |
| 23.02.2026 | 1,00 | 1,04 | 0,95 | 1,03 | 6,77% | - |
| 20.02.2026 | 1,03 | 1,04 | 0,93 | 0,96 | -8,13% | - |
| 19.02.2026 | 1,05 | 1,08 | 1,04 | 1,05 | -2,34% | - |
| 18.02.2026 | 1,06 | 1,08 | 1,05 | 1,07 | 2,88% | - |
| 17.02.2026 | 0,98 | 1,04 | 0,98 | 1,04 | 6,39% | - |
| 16.02.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -2,01% | - |
| 13.02.2026 | 1,00 | 1,02 | 0,99 | 1,00 | 2,05% | - |
| 12.02.2026 | 1,00 | 1,02 | 0,97 | 0,98 | -1,51% | - |
| 11.02.2026 | 1,02 | 1,05 | 0,99 | 0,99 | -3,64% | - |
| 10.02.2026 | 1,09 | 1,09 | 0,99 | 1,03 | 2,23% | - |
| 09.02.2026 | 1,02 | 1,03 | 0,98 | 1,01 | 3,33% | - |
| 06.02.2026 | 0,96 | 1,00 | 0,96 | 0,98 | -2,99% | - |
| 05.02.2026 | 1,03 | 1,07 | 1,00 | 1,01 | 1,01% | - |
| 04.02.2026 | 1,01 | 1,04 | 0,99 | 1,00 | -4,33% | - |
| 03.02.2026 | 1,03 | 1,08 | 1,01 | 1,04 | 1,46% | - |
| 02.02.2026 | 1,04 | 1,05 | 1,03 | 1,03 | -4,21% | - |
| 30.01.2026 | 1,04 | 1,09 | 1,04 | 1,07 | 3,38% | - |
| 29.01.2026 | 1,12 | 1,15 | 1,03 | 1,04 | -8,00% | - |
| 28.01.2026 | 1,12 | 1,15 | 1,12 | 1,13 | 1,35% | - |
| 27.01.2026 | 1,13 | 1,19 | 1,10 | 1,11 | -3,90% | - |
| 26.01.2026 | 1,21 | 1,24 | 1,15 | 1,16 | -6,85% | - |
| 23.01.2026 | 1,23 | 1,25 | 1,23 | 1,24 | -0,80% | - |
| 22.01.2026 | 1,19 | 1,25 | 1,18 | 1,25 | 1,21% | - |
| 21.01.2026 | 1,24 | 1,26 | 1,20 | 1,24 | 0,82% | - |
| 20.01.2026 | 1,23 | 1,25 | 1,20 | 1,23 | -1,21% | - |
| 19.01.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -2,75% | - |
| 16.01.2026 | 1,26 | 1,28 | 1,24 | 1,28 | -0,39% | - |
| 15.01.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,39% | - |
| 14.01.2026 | 1,22 | 1,28 | 1,22 | 1,28 | 0,39% | - |
| 13.01.2026 | 1,27 | 1,30 | 1,24 | 1,27 | -0,78% | - |
| 12.01.2026 | 1,26 | 1,29 | 1,26 | 1,28 | -2,66% | - |
| 09.01.2026 | 1,28 | 1,32 | 1,26 | 1,32 | 3,14% | - |
| 08.01.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 0,39% | - |
| 07.01.2026 | 1,26 | 1,29 | 1,26 | 1,27 | 0,40% | - |
| 06.01.2026 | 1,27 | 1,28 | 1,25 | 1,27 | -1,17% | - |
| 05.01.2026 | 1,28 | 1,30 | 1,25 | 1,28 | 2,40% | - |
| 02.01.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -1,57% | - |
| 30.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,79% | - |
| 29.12.2025 | 1,29 | 1,30 | 1,25 | 1,26 | -2,70% | - |
| 23.12.2025 | 1,31 | 1,33 | 1,30 | 1,30 | -3,00% | - |
| 22.12.2025 | 1,39 | 1,39 | 1,32 | 1,34 | -2,55% | - |
| 19.12.2025 | 1,38 | 1,38 | 1,31 | 1,37 | -1,44% | - |
| 18.12.2025 | 1,27 | 1,40 | 1,26 | 1,39 | 9,88% | - |
| 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% | - |