1,479$
-1,70%
Echtzeit-Aktienkurs MIRA Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur MIRA Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,45 | 1,55 | 1,45 | 1,48 | 2,07% | 418.296,00 |
| 16.12.2025 | 1,45 | 1,50 | 1,45 | 1,45 | -0,34% | 226.421,00 |
| 15.12.2025 | 1,48 | 1,52 | 1,45 | 1,46 | -2,35% | 210.581,00 |
| 12.12.2025 | 1,46 | 1,53 | 1,45 | 1,49 | 2,05% | 328.964,00 |
| 11.12.2025 | 1,50 | 1,53 | 1,46 | 1,46 | -2,01% | 177.606,00 |
| 10.12.2025 | 1,44 | 1,53 | 1,44 | 1,49 | 2,05% | 240.007,00 |
| 09.12.2025 | 1,44 | 1,46 | 1,41 | 1,46 | 1,39% | 126.096,00 |
| 08.12.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -1,37% | 178.359,00 |
| 05.12.2025 | 1,45 | 1,50 | 1,44 | 1,46 | -1,35% | 160.142,00 |
| 04.12.2025 | 1,44 | 1,50 | 1,41 | 1,48 | 2,78% | 177.276,00 |
| 03.12.2025 | 1,44 | 1,48 | 1,41 | 1,44 | 0,00% | 192.720,00 |
| 02.12.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 3,23% | 211.294,00 |
| 01.12.2025 | 1,44 | 1,47 | 1,39 | 1,40 | -5,74% | 152.040,00 |
| 28.11.2025 | 1,48 | 1,50 | 1,45 | 1,48 | 0,68% | 124.240,00 |
| 26.11.2025 | 1,47 | 1,50 | 1,43 | 1,47 | 1,38% | 184.455,00 |
| 25.11.2025 | 1,40 | 1,47 | 1,40 | 1,45 | 1,40% | 126.141,00 |
| 24.11.2025 | 1,37 | 1,44 | 1,37 | 1,43 | 2,88% | 207.809,00 |
| 21.11.2025 | 1,33 | 1,43 | 1,33 | 1,39 | 1,83% | 281.295,00 |
| 20.11.2025 | 1,40 | 1,45 | 1,34 | 1,37 | -2,50% | 196.578,00 |
| 19.11.2025 | 1,38 | 1,44 | 1,37 | 1,40 | -2,10% | 207.932,00 |
| 18.11.2025 | 1,34 | 1,46 | 1,32 | 1,43 | 5,15% | 287.800,00 |
| 17.11.2025 | 1,33 | 1,39 | 1,31 | 1,36 | -1,45% | 233.532,00 |
| 14.11.2025 | 1,27 | 1,45 | 1,27 | 1,38 | 2,99% | 403.661,00 |
| 13.11.2025 | 1,39 | 1,43 | 1,33 | 1,34 | -6,29% | 618.339,00 |
| 12.11.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -1,38% | 255.787,00 |
| 11.11.2025 | 1,45 | 1,48 | 1,43 | 1,45 | -0,68% | 216.414,00 |
| 10.11.2025 | 1,46 | 1,51 | 1,46 | 1,46 | 0,00% | 247.700,00 |
| 07.11.2025 | 1,43 | 1,48 | 1,40 | 1,46 | 1,39% | 321.894,00 |
| 06.11.2025 | 1,53 | 1,56 | 1,43 | 1,44 | -5,88% | 208.466,00 |
| 05.11.2025 | 1,55 | 1,57 | 1,51 | 1,53 | -2,55% | 338.191,00 |
| 04.11.2025 | 1,69 | 1,73 | 1,56 | 1,57 | -7,65% | 437.243,00 |
| 03.11.2025 | 1,65 | 1,75 | 1,59 | 1,70 | 1,80% | 555.160,00 |
| 31.10.2025 | 1,63 | 1,69 | 1,59 | 1,67 | 1,21% | 303.272,00 |
| 30.10.2025 | 1,59 | 1,65 | 1,57 | 1,65 | 1,85% | 229.629,00 |
| 29.10.2025 | 1,70 | 1,70 | 1,60 | 1,62 | -4,71% | 416.946,00 |
| 28.10.2025 | 1,68 | 1,80 | 1,63 | 1,70 | 1,80% | 1.061.627,00 |
| 27.10.2025 | 1,54 | 1,68 | 1,50 | 1,67 | 11,33% | 1.364.579,00 |
| 24.10.2025 | 1,60 | 1,60 | 1,48 | 1,50 | -3,23% | 801.795,00 |
| 23.10.2025 | 1,41 | 1,56 | 1,36 | 1,55 | 9,15% | 1.158.912,00 |
| 22.10.2025 | 1,41 | 1,47 | 1,39 | 1,42 | -2,07% | 956.786,00 |
| 21.10.2025 | 1,51 | 1,55 | 1,44 | 1,45 | -3,97% | 1.519.751,00 |
| 20.10.2025 | 1,54 | 1,60 | 1,48 | 1,51 | -6,84% | 1.500.040,00 |
| 17.10.2025 | 1,67 | 1,81 | 1,40 | 1,62 | -9,96% | - |
| 16.10.2025 | 2,34 | 2,45 | 1,65 | 1,80 | 36,36% | 112.789.375,00 |
| 15.10.2025 | 1,33 | 1,35 | 1,30 | 1,32 | 0,76% | 46.739.538,00 |
| 14.10.2025 | 1,27 | 1,33 | 1,25 | 1,31 | 1,95% | 134.355,00 |
| 13.10.2025 | 1,27 | 1,30 | 1,26 | 1,29 | 1,98% | 201.537,00 |
| 10.10.2025 | 1,35 | 1,35 | 1,25 | 1,26 | -5,97% | 320.994,00 |
| 09.10.2025 | 1,32 | 1,37 | 1,31 | 1,34 | 1,52% | 318.403,00 |
| 08.10.2025 | 1,32 | 1,33 | 1,29 | 1,32 | 0,76% | 162.687,00 |
| 07.10.2025 | 1,33 | 1,35 | 1,28 | 1,31 | -2,96% | 275.050,00 |
| 06.10.2025 | 1,34 | 1,35 | 1,31 | 1,35 | 0,00% | 136.027,00 |
| 03.10.2025 | 1,33 | 1,36 | 1,32 | 1,35 | 0,75% | 241.932,00 |
| 02.10.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 1,52% | 145.468,00 |
| 01.10.2025 | 1,34 | 1,36 | 1,30 | 1,32 | -2,94% | 269.675,00 |
| 30.09.2025 | 1,33 | 1,38 | 1,31 | 1,36 | 2,26% | 428.579,00 |
| 29.09.2025 | 1,31 | 1,34 | 1,29 | 1,33 | 0,76% | 144.836,00 |
| 26.09.2025 | 1,32 | 1,34 | 1,30 | 1,32 | 1,54% | 137.973,00 |
| 25.09.2025 | 1,35 | 1,36 | 1,30 | 1,30 | -3,70% | 115.888,00 |
| 24.09.2025 | 1,31 | 1,37 | 1,29 | 1,35 | 3,85% | 316.907,00 |
| 23.09.2025 | 1,33 | 1,35 | 1,28 | 1,30 | -2,26% | 172.190,00 |
| 22.09.2025 | 1,28 | 1,38 | 1,25 | 1,33 | 6,40% | 809.227,00 |
| 19.09.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -1,57% | 395.367,00 |
| 18.09.2025 | 1,28 | 1,31 | 1,26 | 1,27 | -1,55% | 360.597,00 |
| 17.09.2025 | 1,32 | 1,35 | 1,29 | 1,29 | -1,53% | 594.175,00 |
| 16.09.2025 | 1,36 | 1,39 | 1,19 | 1,31 | -5,07% | 2.711.119,00 |
| 15.09.2025 | 1,46 | 1,47 | 1,36 | 1,38 | -4,83% | 8.613.916,00 |
| 12.09.2025 | 1,72 | 1,72 | 1,41 | 1,45 | -12,65% | 1.159.593,00 |
| 11.09.2025 | 1,55 | 1,68 | 1,55 | 1,66 | 9,21% | 571.804,00 |
| 10.09.2025 | 1,41 | 1,58 | 1,41 | 1,52 | 7,80% | 414.304,00 |
| 09.09.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 2,17% | 98.373,00 |
| 08.09.2025 | 1,39 | 1,41 | 1,37 | 1,38 | -1,43% | 126.381,00 |
| 05.09.2025 | 1,38 | 1,42 | 1,37 | 1,40 | 1,45% | 136.322,00 |
| 04.09.2025 | 1,40 | 1,40 | 1,35 | 1,38 | -0,72% | 144.655,00 |
| 03.09.2025 | 1,40 | 1,41 | 1,37 | 1,39 | -0,71% | 175.363,00 |
| 02.09.2025 | 1,37 | 1,42 | 1,35 | 1,40 | 2,19% | 360.808,00 |
| 29.08.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -2,14% | 131.636,00 |
| 28.08.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 2,19% | 84.970,00 |
| 27.08.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -1,44% | 181.589,00 |
| 26.08.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -2,11% | 167.296,00 |
| 25.08.2025 | 1,43 | 1,44 | 1,39 | 1,42 | -0,70% | 142.876,00 |
| 22.08.2025 | 1,40 | 1,46 | 1,39 | 1,43 | 2,14% | 171.063,00 |
| 21.08.2025 | 1,37 | 1,42 | 1,37 | 1,40 | -1,41% | 143.920,00 |
| 20.08.2025 | 1,46 | 1,46 | 1,36 | 1,42 | 0,00% | 170.056,00 |
| 19.08.2025 | 1,49 | 1,51 | 1,40 | 1,42 | -4,05% | 202.788,00 |
| 18.08.2025 | 1,51 | 1,54 | 1,46 | 1,48 | -1,33% | 108.283,00 |
| 15.08.2025 | 1,47 | 1,56 | 1,46 | 1,50 | 2,04% | 276.713,00 |
| 14.08.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -1,34% | 122.641,00 |
| 13.08.2025 | 1,44 | 1,50 | 1,44 | 1,49 | 1,36% | 212.834,00 |
| 12.08.2025 | 1,45 | 1,50 | 1,38 | 1,47 | 3,52% | 373.046,00 |
| 11.08.2025 | 1,40 | 1,46 | 1,40 | 1,42 | 2,90% | 234.949,00 |
| 08.08.2025 | 1,37 | 1,41 | 1,35 | 1,38 | 0,73% | 207.590,00 |
| 07.08.2025 | 1,43 | 1,46 | 1,37 | 1,37 | -4,20% | 376.939,00 |
| 06.08.2025 | 1,52 | 1,54 | 1,42 | 1,43 | -6,54% | 362.355,00 |
| 05.08.2025 | 1,55 | 1,57 | 1,50 | 1,53 | -2,55% | 202.943,00 |
| 04.08.2025 | 1,55 | 1,59 | 1,53 | 1,57 | 1,95% | 150.029,00 |
| 01.08.2025 | 1,65 | 1,65 | 1,53 | 1,54 | -6,67% | 348.774,00 |
| 31.07.2025 | 1,67 | 1,71 | 1,63 | 1,65 | -1,20% | 246.975,00 |
| 30.07.2025 | 1,65 | 1,73 | 1,64 | 1,67 | 0,60% | 436.187,00 |
| 29.07.2025 | 1,77 | 1,77 | 1,63 | 1,66 | -3,49% | 920.206,00 |