1,346$
7,70%
Echtzeit-Aktienkurs MIRA Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur MIRA Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,27 | 1,34 | 1,26 | 1,34 | 7,11% | - |
| 19.09.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -1,57% | 395.367,00 |
| 18.09.2025 | 1,28 | 1,32 | 1,26 | 1,27 | -1,93% | 360.597,00 |
| 17.09.2025 | 1,32 | 1,35 | 1,29 | 1,30 | -1,15% | 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 | 1,81% | 98.373,00 |
| 08.09.2025 | 1,39 | 1,41 | 1,37 | 1,39 | -1,07% | 120.849,00 |
| 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 | 0,00% | 144.655,00 |
| 03.09.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -1,43% | 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 | 4,26% | 373.046,00 |
| 11.08.2025 | 1,40 | 1,46 | 1,40 | 1,41 | 2,17% | 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 | -7,23% | 348.774,00 |
| 31.07.2025 | 1,67 | 1,71 | 1,63 | 1,66 | -0,60% | 246.975,00 |
| 30.07.2025 | 1,65 | 1,73 | 1,64 | 1,67 | 0,30% | 436.187,00 |
| 29.07.2025 | 1,77 | 1,77 | 1,63 | 1,67 | -3,20% | 920.206,00 |
| 28.07.2025 | 1,72 | 1,75 | 1,60 | 1,72 | -0,58% | 980.203,00 |
| 25.07.2025 | 1,79 | 1,79 | 1,72 | 1,73 | -0,57% | 406.950,00 |
| 24.07.2025 | 1,78 | 1,80 | 1,71 | 1,74 | -3,33% | 453.155,00 |
| 23.07.2025 | 1,74 | 1,80 | 1,66 | 1,80 | 2,86% | 502.344,00 |
| 22.07.2025 | 1,63 | 1,77 | 1,61 | 1,75 | 4,17% | 1.075.434,00 |
| 21.07.2025 | 1,79 | 1,88 | 1,65 | 1,68 | -6,67% | 1.262.416,00 |
| 18.07.2025 | 2,06 | 2,09 | 1,76 | 1,80 | -10,89% | 2.351.525,00 |
| 17.07.2025 | 1,88 | 2,09 | 1,87 | 2,02 | 8,02% | 2.188.302,00 |
| 16.07.2025 | 1,68 | 1,91 | 1,66 | 1,87 | 12,65% | 2.683.725,00 |
| 15.07.2025 | 1,54 | 1,72 | 1,43 | 1,66 | 7,79% | 2.883.151,00 |
| 14.07.2025 | 1,29 | 1,68 | 1,28 | 1,54 | 20,31% | 11.951.427,00 |
| 11.07.2025 | 1,21 | 1,34 | 1,19 | 1,28 | 6,67% | 2.296.992,00 |
| 10.07.2025 | 1,13 | 1,23 | 1,13 | 1,20 | 6,19% | 1.989.910,00 |
| 09.07.2025 | 1,12 | 1,23 | 1,08 | 1,13 | 0,00% | 1.583.379,00 |
| 08.07.2025 | 1,13 | 1,14 | 1,07 | 1,13 | -1,74% | 1.781.559,00 |
| 07.07.2025 | 1,18 | 1,28 | 1,13 | 1,15 | -4,17% | 3.682.509,00 |
| 03.07.2025 | 1,37 | 1,39 | 1,12 | 1,20 | -3,23% | 18.912.879,00 |
| 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 |