1,167$
0,60%
Echtzeit-Aktienkurs MIRA Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur MIRA Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,15 | 1,18 | 1,13 | 1,16 | 0,00% | 8.026,00 |
| 06.03.2026 | 1,15 | 1,17 | 1,14 | 1,16 | -2,36% | 8.026,00 |
| 05.03.2026 | 1,21 | 1,22 | 1,12 | 1,19 | -2,62% | 8.026,00 |
| 04.03.2026 | 1,21 | 1,23 | 1,12 | 1,22 | -1,61% | 371.700,00 |
| 03.03.2026 | 1,26 | 1,31 | 1,20 | 1,24 | -3,88% | 182.076,00 |
| 02.03.2026 | 1,22 | 1,31 | 1,10 | 1,29 | 1,57% | 307.154,00 |
| 27.02.2026 | 1,33 | 1,33 | 1,26 | 1,27 | -4,51% | 40.621,00 |
| 26.02.2026 | 1,26 | 1,33 | 1,24 | 1,33 | 4,72% | 156.179,00 |
| 25.02.2026 | 1,27 | 1,29 | 1,25 | 1,27 | 1,60% | 42.958,00 |
| 24.02.2026 | 1,25 | 1,31 | 1,21 | 1,25 | 1,63% | 103.440,00 |
| 23.02.2026 | 1,17 | 1,23 | 1,16 | 1,23 | 3,36% | 82.548,00 |
| 20.02.2026 | 1,19 | 1,20 | 1,09 | 1,19 | -1,24% | 195.542,00 |
| 19.02.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -2,03% | 94.842,00 |
| 18.02.2026 | 1,24 | 1,28 | 1,22 | 1,23 | -1,60% | 58.858,00 |
| 17.02.2026 | 1,18 | 1,27 | 1,18 | 1,25 | 7,76% | 188.923,00 |
| 13.02.2026 | 1,18 | 1,22 | 1,15 | 1,16 | -1,69% | 56.432,00 |
| 12.02.2026 | 1,19 | 1,21 | 1,16 | 1,18 | 0,00% | 100.418,00 |
| 11.02.2026 | 1,21 | 1,22 | 1,17 | 1,18 | -2,48% | 96.479,00 |
| 10.02.2026 | 1,18 | 1,25 | 1,17 | 1,21 | 1,68% | 68.440,00 |
| 09.02.2026 | 1,20 | 1,20 | 1,16 | 1,19 | -0,83% | 120.318,00 |
| 06.02.2026 | 1,17 | 1,23 | 1,15 | 1,20 | 6,19% | 102.765,00 |
| 05.02.2026 | 1,19 | 1,26 | 1,13 | 1,13 | -6,61% | 267.450,00 |
| 04.02.2026 | 1,19 | 1,22 | 1,16 | 1,21 | 1,68% | 196.066,00 |
| 03.02.2026 | 1,22 | 1,24 | 1,17 | 1,19 | -1,65% | 140.670,00 |
| 02.02.2026 | 1,23 | 1,24 | 1,19 | 1,21 | -2,42% | 224.904,00 |
| 30.01.2026 | 1,26 | 1,29 | 1,23 | 1,24 | -0,80% | 140.688,00 |
| 29.01.2026 | 1,34 | 1,34 | 1,22 | 1,25 | -6,02% | 352.949,00 |
| 28.01.2026 | 1,34 | 1,38 | 1,33 | 1,33 | -0,75% | 116.944,00 |
| 27.01.2026 | 1,34 | 1,39 | 1,31 | 1,34 | 0,00% | 248.980,00 |
| 26.01.2026 | 1,42 | 1,44 | 1,32 | 1,34 | -6,29% | 276.075,00 |
| 23.01.2026 | 1,44 | 1,47 | 1,42 | 1,43 | -0,69% | 98.579,00 |
| 22.01.2026 | 1,40 | 1,48 | 1,39 | 1,44 | 3,60% | 124.782,00 |
| 21.01.2026 | 1,44 | 1,45 | 1,38 | 1,39 | -4,14% | 195.118,00 |
| 20.01.2026 | 1,42 | 1,49 | 1,41 | 1,45 | 0,42% | 122.978,00 |
| 19.01.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -1,10% | - |
| 16.01.2026 | 1,44 | 1,50 | 1,44 | 1,46 | 0,00% | 71.947,00 |
| 15.01.2026 | 1,47 | 1,49 | 1,46 | 1,46 | -1,35% | 109.407,00 |
| 14.01.2026 | 1,47 | 1,50 | 1,45 | 1,48 | 1,37% | 114.387,00 |
| 13.01.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -1,35% | 286.789,00 |
| 12.01.2026 | 1,48 | 1,50 | 1,48 | 1,48 | 0,00% | 99.981,00 |
| 09.01.2026 | 1,50 | 1,54 | 1,48 | 1,48 | -0,67% | 148.072,00 |
| 08.01.2026 | 1,49 | 1,50 | 1,46 | 1,49 | 0,68% | 80.076,00 |
| 07.01.2026 | 1,46 | 1,50 | 1,46 | 1,48 | -0,34% | 96.149,00 |
| 06.01.2026 | 1,48 | 1,50 | 1,46 | 1,49 | -0,34% | 75.269,00 |
| 05.01.2026 | 1,46 | 1,51 | 1,46 | 1,49 | 0,00% | 96.020,00 |
| 02.01.2026 | 1,48 | 1,50 | 1,44 | 1,49 | -1,32% | 121.494,00 |
| 31.12.2025 | 1,48 | 1,51 | 1,46 | 1,51 | 1,34% | 135.552,00 |
| 30.12.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 0,68% | 123.630,00 |
| 29.12.2025 | 1,50 | 1,53 | 1,46 | 1,48 | -1,99% | 170.558,00 |
| 26.12.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -4,43% | 133.102,00 |
| 24.12.2025 | 1,58 | 1,59 | 1,55 | 1,58 | -0,63% | 48.267,00 |
| 23.12.2025 | 1,55 | 1,59 | 1,52 | 1,59 | 3,25% | 181.792,00 |
| 22.12.2025 | 1,63 | 1,63 | 1,53 | 1,54 | -5,81% | 233.722,00 |
| 19.12.2025 | 1,63 | 1,69 | 1,61 | 1,64 | 1,55% | 926.505,00 |
| 18.12.2025 | 1,49 | 1,68 | 1,49 | 1,61 | 6,98% | 651.541,00 |
| 17.12.2025 | 1,45 | 1,55 | 1,45 | 1,51 | 3,79% | 416.036,00 |
| 16.12.2025 | 1,45 | 1,50 | 1,45 | 1,45 | -0,34% | 225.332,00 |
| 15.12.2025 | 1,48 | 1,52 | 1,45 | 1,46 | -2,35% | 208.559,00 |
| 12.12.2025 | 1,46 | 1,53 | 1,45 | 1,49 | 2,05% | 328.140,00 |
| 11.12.2025 | 1,50 | 1,53 | 1,46 | 1,46 | -2,34% | 167.836,00 |
| 10.12.2025 | 1,44 | 1,53 | 1,44 | 1,50 | 2,40% | 239.681,00 |
| 09.12.2025 | 1,44 | 1,46 | 1,41 | 1,46 | 1,39% | 125.809,00 |
| 08.12.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -1,37% | 176.518,00 |
| 05.12.2025 | 1,45 | 1,50 | 1,44 | 1,46 | -1,35% | 145.420,00 |
| 04.12.2025 | 1,44 | 1,50 | 1,41 | 1,48 | 2,78% | 174.158,00 |
| 03.12.2025 | 1,44 | 1,48 | 1,41 | 1,44 | 0,00% | 191.503,00 |
| 02.12.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 3,23% | 208.106,00 |
| 01.12.2025 | 1,44 | 1,47 | 1,39 | 1,40 | -5,74% | 150.718,00 |
| 28.11.2025 | 1,48 | 1,50 | 1,45 | 1,48 | 0,68% | 124.233,00 |
| 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% | 124.421,00 |
| 24.11.2025 | 1,37 | 1,44 | 1,37 | 1,43 | 2,88% | 205.131,00 |
| 21.11.2025 | 1,33 | 1,43 | 1,33 | 1,39 | 1,83% | 274.242,00 |
| 20.11.2025 | 1,40 | 1,45 | 1,34 | 1,37 | -1,82% | 196.167,00 |
| 19.11.2025 | 1,38 | 1,44 | 1,38 | 1,39 | -2,78% | 170.374,00 |
| 18.11.2025 | 1,34 | 1,46 | 1,32 | 1,43 | 4,76% | 283.120,00 |
| 17.11.2025 | 1,33 | 1,39 | 1,31 | 1,37 | -1,09% | 229.730,00 |
| 14.11.2025 | 1,27 | 1,45 | 1,27 | 1,38 | 2,99% | 402.392,00 |
| 13.11.2025 | 1,39 | 1,43 | 1,33 | 1,34 | -6,29% | 581.834,00 |
| 12.11.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -1,38% | 252.666,00 |
| 11.11.2025 | 1,45 | 1,48 | 1,42 | 1,45 | -1,22% | 215.719,00 |
| 10.11.2025 | 1,46 | 1,51 | 1,46 | 1,47 | 1,94% | 244.298,00 |
| 07.11.2025 | 1,43 | 1,48 | 1,40 | 1,44 | 0,70% | 308.618,00 |
| 06.11.2025 | 1,53 | 1,56 | 1,43 | 1,43 | -6,23% | 198.130,00 |
| 05.11.2025 | 1,55 | 1,57 | 1,51 | 1,53 | -2,87% | 335.139,00 |
| 04.11.2025 | 1,69 | 1,73 | 1,56 | 1,57 | -8,99% | 431.038,00 |
| 03.11.2025 | 1,65 | 1,75 | 1,59 | 1,73 | 3,29% | 551.807,00 |
| 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 | -0,80% | 776.175,00 |
| 23.10.2025 | 1,41 | 1,51 | 1,38 | 1,51 | 6,49% | - |
| 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 |