1,165$
-6,08%
Echtzeit-Aktienkurs MIRA Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur MIRA Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,36 | 1,36 | 1,16 | 1,17 | -5,89% | - |
| 02.07.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 2,48% | 15.344.489,00 |
| 01.07.2025 | 1,20 | 1,22 | 1,18 | 1,21 | 1,68% | 125.381,00 |
| 30.06.2025 | 1,25 | 1,26 | 1,18 | 1,19 | -4,42% | 519.866,00 |
| 27.06.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 2,89% | 76.860,00 |
| 26.06.2025 | 1,24 | 1,28 | 1,21 | 1,21 | -3,20% | 146.777,00 |
| 25.06.2025 | 1,28 | 1,29 | 1,22 | 1,25 | -3,10% | 196.862,00 |
| 24.06.2025 | 1,17 | 1,30 | 1,17 | 1,29 | 10,73% | 196.146,00 |
| 23.06.2025 | 1,22 | 1,22 | 1,15 | 1,17 | -4,51% | 131.307,00 |
| 20.06.2025 | 1,28 | 1,28 | 1,20 | 1,22 | -0,81% | 85.132,00 |
| 18.06.2025 | 1,32 | 1,34 | 1,19 | 1,23 | -3,91% | 385.551,00 |
| 17.06.2025 | 1,25 | 1,28 | 1,21 | 1,28 | 2,40% | 501.803,00 |
| 16.06.2025 | 1,24 | 1,26 | 1,21 | 1,25 | 3,31% | 79.796,00 |
| 13.06.2025 | 1,23 | 1,28 | 1,20 | 1,21 | -2,42% | 79.484,00 |
| 12.06.2025 | 1,21 | 1,26 | 1,21 | 1,24 | 2,48% | 70.259,00 |
| 11.06.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -3,20% | 65.327,00 |
| 10.06.2025 | 1,29 | 1,32 | 1,20 | 1,25 | -3,10% | 255.167,00 |
| 09.06.2025 | 1,42 | 1,42 | 1,28 | 1,29 | -7,86% | 316.088,00 |
| 06.06.2025 | 1,37 | 1,43 | 1,36 | 1,40 | 1,45% | 140.275,00 |
| 05.06.2025 | 1,40 | 1,43 | 1,37 | 1,38 | -1,43% | 70.491,00 |
| 04.06.2025 | 1,38 | 1,43 | 1,34 | 1,40 | 1,45% | 129.068,00 |
| 03.06.2025 | 1,39 | 1,44 | 1,32 | 1,38 | -0,72% | 195.468,00 |
| 02.06.2025 | 1,34 | 1,40 | 1,30 | 1,39 | 2,96% | 172.118,00 |
| 30.05.2025 | 1,32 | 1,37 | 1,29 | 1,35 | 0,75% | 107.070,00 |
| 29.05.2025 | 1,35 | 1,38 | 1,30 | 1,34 | 0,00% | 244.333,00 |
| 28.05.2025 | 1,30 | 1,43 | 1,30 | 1,34 | 6,35% | 390.950,00 |
| 27.05.2025 | 1,25 | 1,29 | 1,21 | 1,26 | 3,28% | 213.396,00 |
| 23.05.2025 | 1,19 | 1,29 | 1,16 | 1,22 | -0,81% | 229.583,00 |
| 22.05.2025 | 1,19 | 1,25 | 1,14 | 1,23 | 1,65% | 204.064,00 |
| 21.05.2025 | 1,30 | 1,31 | 1,21 | 1,21 | -7,63% | 219.076,00 |
| 20.05.2025 | 1,31 | 1,34 | 1,21 | 1,31 | -0,76% | 213.988,00 |
| 19.05.2025 | 1,42 | 1,44 | 1,30 | 1,32 | -8,97% | 449.563,00 |
| 16.05.2025 | 1,42 | 1,53 | 1,38 | 1,45 | 2,11% | 580.560,00 |
| 15.05.2025 | 1,33 | 1,44 | 1,28 | 1,42 | 6,77% | 541.813,00 |
| 14.05.2025 | 1,20 | 1,34 | 1,19 | 1,33 | 12,71% | 518.416,00 |
| 13.05.2025 | 1,24 | 1,25 | 1,17 | 1,18 | -3,28% | 247.186,00 |
| 12.05.2025 | 1,22 | 1,25 | 1,17 | 1,22 | 0,00% | 244.014,00 |
| 09.05.2025 | 1,25 | 1,25 | 1,17 | 1,22 | -2,40% | 209.620,00 |
| 08.05.2025 | 1,11 | 1,30 | 1,03 | 1,25 | 7,76% | 7.842.837,00 |
| 07.05.2025 | 1,21 | 1,24 | 1,15 | 1,16 | -3,33% | 190.668,00 |
| 06.05.2025 | 1,13 | 1,26 | 1,11 | 1,20 | 2,56% | 651.635,00 |
| 05.05.2025 | 1,17 | 1,18 | 1,15 | 1,17 | 0,86% | 92.431,00 |
| 02.05.2025 | 1,17 | 1,19 | 1,10 | 1,16 | 1,75% | 290.654,00 |
| 01.05.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -1,72% | 252.097,00 |
| 30.04.2025 | 1,14 | 1,21 | 1,09 | 1,16 | 3,57% | 496.893,00 |
| 29.04.2025 | 1,05 | 1,15 | 1,03 | 1,12 | 8,74% | 484.118,00 |
| 28.04.2025 | 1,03 | 1,09 | 0,95 | 1,03 | -0,96% | 314.286,00 |
| 25.04.2025 | 1,01 | 1,08 | 0,98 | 1,04 | 4,61% | 627.298,00 |
| 24.04.2025 | 0,92 | 1,03 | 0,90 | 0,99 | 4,62% | 705.932,00 |
| 23.04.2025 | 0,87 | 0,99 | 0,84 | 0,95 | 10,49% | 4.819.167,00 |
| 22.04.2025 | 0,85 | 0,89 | 0,84 | 0,86 | -0,57% | 307.432,00 |
| 21.04.2025 | 0,94 | 0,94 | 0,86 | 0,87 | -7,88% | 402.363,00 |
| 17.04.2025 | 0,99 | 0,99 | 0,83 | 0,94 | -12,24% | 1.830.568,00 |
| 16.04.2025 | 1,29 | 1,33 | 0,99 | 1,07 | 19,26% | 48.181.405,00 |
| 15.04.2025 | 0,90 | 0,90 | 0,89 | 0,90 | 0,81% | 57.266,00 |
| 14.04.2025 | 0,87 | 0,90 | 0,87 | 0,89 | 2,89% | 88.510,00 |
| 11.04.2025 | 0,86 | 0,89 | 0,84 | 0,87 | 2,98% | 60.377,00 |
| 10.04.2025 | 0,85 | 0,86 | 0,82 | 0,84 | -0,59% | 58.803,00 |
| 09.04.2025 | 0,84 | 0,87 | 0,78 | 0,85 | 1,81% | 80.033,00 |
| 08.04.2025 | 0,83 | 0,87 | 0,81 | 0,83 | 3,39% | 120.591,00 |
| 07.04.2025 | 0,84 | 0,84 | 0,75 | 0,80 | -3,74% | 299.397,00 |
| 04.04.2025 | 0,94 | 0,94 | 0,81 | 0,83 | -6,29% | 135.732,00 |
| 03.04.2025 | 0,93 | 0,97 | 0,87 | 0,89 | -6,12% | 140.724,00 |
| 02.04.2025 | 0,99 | 1,00 | 0,93 | 0,95 | -0,73% | 167.261,00 |
| 01.04.2025 | 1,00 | 1,00 | 0,95 | 0,96 | -3,51% | 127.058,00 |
| 31.03.2025 | 1,05 | 1,05 | 0,98 | 0,99 | -6,63% | 178.394,00 |
| 28.03.2025 | 1,09 | 1,11 | 1,06 | 1,06 | -3,64% | 82.137,00 |
| 27.03.2025 | 1,14 | 1,17 | 1,09 | 1,10 | -4,35% | 69.452,00 |
| 26.03.2025 | 1,22 | 1,22 | 1,06 | 1,15 | -5,74% | 327.909,00 |
| 25.03.2025 | 1,22 | 1,24 | 1,18 | 1,22 | -0,81% | 235.012,00 |
| 24.03.2025 | 1,22 | 1,26 | 1,18 | 1,23 | -3,91% | 596.542,00 |
| 21.03.2025 | 1,22 | 1,29 | 1,15 | 1,28 | 4,92% | 205.124,00 |
| 20.03.2025 | 1,22 | 1,26 | 1,16 | 1,22 | 1,67% | 133.522,00 |
| 19.03.2025 | 1,14 | 1,31 | 1,12 | 1,20 | 2,56% | 383.864,00 |
| 18.03.2025 | 1,09 | 1,20 | 1,07 | 1,17 | 8,33% | 417.684,00 |
| 17.03.2025 | 1,13 | 1,20 | 1,05 | 1,08 | -8,47% | 336.202,00 |
| 14.03.2025 | 1,26 | 1,26 | 1,11 | 1,18 | -5,60% | 804.573,00 |
| 13.03.2025 | 1,00 | 1,33 | 0,94 | 1,25 | 25,00% | 2.575.780,00 |
| 12.03.2025 | 0,99 | 1,00 | 0,92 | 1,00 | 3,31% | 152.583,00 |
| 11.03.2025 | 0,98 | 1,00 | 0,90 | 0,97 | -0,21% | 102.665,00 |
| 10.03.2025 | 0,99 | 1,01 | 0,95 | 0,97 | -3,96% | 86.506,00 |
| 07.03.2025 | 1,02 | 1,06 | 0,98 | 1,01 | -0,98% | 174.837,00 |
| 06.03.2025 | 1,02 | 1,08 | 0,99 | 1,02 | 0,99% | 161.756,00 |
| 05.03.2025 | 0,91 | 1,03 | 0,89 | 1,01 | 8,17% | 119.843,00 |
| 04.03.2025 | 0,94 | 0,96 | 0,80 | 0,93 | 2,62% | 545.370,00 |
| 03.03.2025 | 0,99 | 1,00 | 0,90 | 0,91 | -9,01% | 201.162,00 |
| 28.02.2025 | 1,02 | 1,02 | 0,93 | 1,00 | -1,96% | 170.478,00 |
| 27.02.2025 | 1,04 | 1,08 | 0,99 | 1,02 | -0,97% | 275.547,00 |
| 26.02.2025 | 1,02 | 1,05 | 1,00 | 1,03 | 0,98% | 56.586,00 |
| 25.02.2025 | 1,01 | 1,06 | 0,97 | 1,02 | 0,00% | 226.932,00 |
| 24.02.2025 | 1,11 | 1,11 | 1,01 | 1,02 | -7,27% | 341.124,00 |
| 21.02.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -0,90% | 149.547,00 |
| 20.02.2025 | 1,16 | 1,16 | 1,11 | 1,11 | -4,31% | 155.260,00 |
| 19.02.2025 | 1,14 | 1,18 | 1,12 | 1,16 | 1,75% | 166.312,00 |
| 18.02.2025 | 1,16 | 1,17 | 1,12 | 1,14 | -1,72% | 110.861,00 |
| 14.02.2025 | 1,20 | 1,20 | 1,12 | 1,16 | -2,52% | 189.506,00 |
| 13.02.2025 | 1,15 | 1,20 | 1,11 | 1,19 | 5,31% | 265.212,00 |
| 12.02.2025 | 1,14 | 1,14 | 1,09 | 1,13 | -0,88% | 210.966,00 |
| 11.02.2025 | 1,16 | 1,16 | 1,12 | 1,14 | -2,56% | 139.431,00 |
| 10.02.2025 | 1,16 | 1,17 | 1,12 | 1,17 | 1,74% | 140.562,00 |