COMPASS Pathways plc CMPS
NasdaqGS
$11,14-0,39 (-3,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $11,53 | -3,92 % | $12,02 | $12,05 | $11,53 | 1,96M |
| 2026-10-09 | $12,00 | +4,62 % | $11,69 | $12,07 | $11,42 | 2,28M |
| 2026-10-08 | $11,47 | -1,88 % | $11,69 | $11,79 | $11,13 | 2,83M |
| 2026-10-07 | $11,69 | +1,12 % | $11,50 | $11,86 | $11,45 | 1,58M |
| 2026-10-06 | $11,56 | -0,34 % | $11,72 | $11,80 | $11,17 | 2,80M |
| 2026-10-05 | $11,60 | -2,52 % | $12,00 | $12,06 | $11,27 | 3,77M |
| 2026-10-02 | $11,90 | -0,42 % | $12,00 | $12,07 | $11,63 | 2,66M |
| 2026-10-01 | $11,95 | -3,94 % | $12,38 | $12,46 | $11,82 | 3,89M |
| 2026-09-30 | $12,44 | -4,01 % | $13,11 | $13,15 | $12,42 | 3,05M |
| 2026-09-29 | $12,96 | -2,04 % | $13,31 | $13,31 | $12,84 | 2,50M |
| 2026-09-28 | $13,23 | +1,30 % | $13,10 | $13,49 | $12,82 | 1,78M |
| 2026-09-25 | $13,06 | -0,23 % | $13,20 | $13,45 | $13,03 | 2,23M |
| 2026-09-24 | $13,09 | -4,80 % | $13,60 | $13,77 | $12,95 | 3,91M |
| 2026-09-23 | $13,75 | -6,97 % | $14,66 | $14,72 | $13,74 | 2,57M |
| 2026-09-22 | $14,78 | -1,53 % | $15,13 | $15,35 | $14,56 | 2,32M |
| 2026-09-21 | $15,01 | -1,18 % | $15,50 | $15,55 | $14,88 | 3,45M |
| 2026-09-18 | $15,19 | +1,27 % | $15,10 | $15,43 | $14,76 | 3,57M |
| 2026-09-17 | $15,00 | +8,70 % | $14,06 | $15,41 | $14,00 | 4,97M |
| 2026-09-16 | $13,80 | -0,07 % | $13,85 | $14,31 | $13,66 | 1,98M |
| 2026-09-15 | $13,81 | -5,02 % | $14,63 | $14,70 | $13,70 | 2,10M |
| 2026-09-14 | $14,54 | +1,32 % | $14,20 | $15,01 | $14,11 | 2,54M |
| 2026-09-11 | $14,35 | +0,91 % | $14,13 | $14,65 | $14,13 | 2,02M |
| 2026-09-10 | $14,22 | -6,26 % | $14,91 | $15,01 | $14,00 | 3,32M |
| 2026-09-09 | $15,17 | +8,05 % | $14,20 | $15,87 | $14,05 | 7,74M |
| 2026-09-08 | $14,04 | +5,80 % | $13,28 | $14,45 | $13,18 | 3,36M |
| 2026-09-04 | $13,27 | -0,15 % | $13,17 | $13,38 | $13,05 | 789,00K |
| 2026-09-03 | $13,29 | +0,45 % | $13,03 | $13,30 | $12,73 | 1,83M |
| 2026-09-02 | $13,23 | -0,08 % | $13,31 | $13,60 | $13,00 | 1,93M |
| 2026-09-01 | $13,24 | -2,00 % | $13,41 | $13,49 | $13,12 | 1,89M |
| 2026-08-31 | $13,51 | -1,60 % | $13,80 | $13,94 | $13,43 | 1,77M |
| 2026-08-28 | $13,73 | -6,22 % | $14,60 | $14,71 | $13,69 | 2,64M |
| 2026-08-27 | $14,64 | +0,21 % | $14,63 | $14,93 | $14,40 | 1,66M |
| 2026-08-26 | $14,61 | -1,81 % | $14,79 | $15,01 | $14,56 | 1,74M |
| 2026-08-25 | $14,88 | +4,79 % | $14,40 | $14,92 | $14,30 | 2,28M |
| 2026-08-24 | $14,20 | +6,53 % | $13,40 | $14,32 | $13,08 | 2,77M |
| 2026-08-21 | $13,33 | -3,55 % | $13,82 | $14,02 | $13,30 | 2,08M |
| 2026-08-20 | $13,82 | -1,36 % | $14,00 | $14,20 | $13,65 | 2,04M |
| 2026-08-19 | $14,01 | +0,79 % | $13,93 | $14,17 | $13,68 | 2,84M |
| 2026-08-18 | $13,90 | +1,31 % | $13,55 | $14,00 | $13,22 | 3,27M |
| 2026-08-17 | $13,72 | +2,01 % | $13,39 | $13,80 | $13,27 | 1,80M |
| 2026-08-14 | $13,45 | +1,20 % | $13,26 | $13,48 | $13,06 | 1,36M |
| 2026-08-13 | $13,29 | -6,54 % | $14,20 | $14,20 | $13,28 | 2,39M |
| 2026-08-12 | $14,22 | +6,28 % | $13,75 | $14,59 | $13,65 | 4,09M |
| 2026-08-11 | $13,38 | +1,52 % | $13,48 | $13,69 | $13,20 | 2,19M |
| 2026-08-10 | $13,18 | -2,66 % | $13,60 | $13,62 | $13,07 | 1,82M |
| 2026-08-07 | $13,54 | -0,07 % | $13,51 | $14,08 | $13,26 | 3,39M |
| 2026-08-06 | $13,55 | -0,22 % | $13,43 | $13,77 | $13,26 | 3,42M |
| 2026-08-05 | $13,58 | +15,08 % | $11,60 | $13,65 | $11,60 | 7,68M |
| 2026-08-04 | $11,80 | +4,89 % | $11,35 | $11,87 | $11,20 | 2,37M |
| 2026-08-03 | $11,25 | -0,88 % | $11,26 | $11,54 | $11,02 | 2,78M |
| 2026-07-31 | $11,35 | -1,90 % | $11,60 | $11,79 | $11,20 | 1,99M |
| 2026-07-30 | $11,57 | +6,15 % | $10,92 | $11,60 | $10,83 | 1,96M |
| 2026-07-29 | $10,90 | +0,46 % | $10,80 | $11,17 | $10,65 | 2,76M |
| 2026-07-28 | $10,85 | -3,73 % | $11,20 | $11,34 | $10,59 | 2,67M |
| 2026-07-27 | $11,27 | +0,09 % | $11,26 | $11,77 | $11,20 | 2,98M |
| 2026-07-24 | $11,26 | -3,84 % | $11,82 | $11,89 | $11,01 | 3,63M |
| 2026-07-23 | $11,71 | -1,84 % | $11,80 | $11,95 | $11,61 | 1,82M |
| 2026-07-22 | $11,93 | -2,05 % | $12,05 | $12,20 | $11,85 | 1,73M |
| 2026-07-21 | $12,18 | +4,37 % | $11,79 | $12,26 | $11,48 | 2,88M |
| 2026-07-20 | $11,67 | -5,51 % | $12,16 | $12,39 | $11,64 | 5,58M |
| 2026-07-17 | $12,35 | -0,64 % | $12,47 | $13,04 | $12,02 | 7,16M |
| 2026-07-16 | $12,43 | -6,61 % | $14,49 | $14,60 | $12,26 | 11,93M |
| 2026-07-15 | $13,31 | -0,60 % | $13,30 | $13,42 | $12,67 | 3,36M |
| 2026-07-14 | $13,39 | +1,55 % | $13,20 | $13,53 | $12,94 | 2,80M |
| 2026-07-13 | $13,19 | -3,34 % | $13,46 | $13,58 | $12,91 | 3,03M |
| 2026-07-10 | $13,64 | +0,29 % | $13,94 | $14,02 | $13,01 | 4,19M |
| 2026-07-09 | $13,60 | -2,61 % | $13,98 | $14,04 | $13,46 | 3,02M |
| 2026-07-08 | $13,97 | +7,51 % | $12,77 | $13,97 | $12,65 | 7,53M |
| 2026-07-07 | $12,99 | +1,17 % | $11,75 | $13,23 | $11,56 | 14,23M |
| 2026-07-06 | $12,84 | -5,73 % | $13,72 | $14,15 | $12,83 | 3,20M |
| 2026-07-02 | $13,62 | +2,48 % | $13,36 | $13,80 | $12,78 | 4,10M |
| 2026-07-01 | $13,29 | -6,08 % | $14,00 | $14,13 | $13,27 | 4,74M |
| 2026-06-30 | $14,15 | -6,10 % | $15,08 | $15,39 | $14,14 | 3,47M |
| 2026-06-29 | $15,07 | +1,69 % | $14,65 | $15,40 | $14,27 | 3,60M |
| 2026-06-26 | $14,82 | +9,13 % | $13,55 | $14,94 | $13,34 | 5,49M |
| 2026-06-25 | $13,58 | +7,95 % | $12,70 | $13,63 | $12,70 | 3,17M |
| 2026-06-24 | $12,58 | -0,55 % | $12,74 | $13,50 | $12,34 | 4,10M |
| 2026-06-23 | $12,65 | +0,16 % | $12,21 | $13,00 | $12,20 | 2,36M |
| 2026-06-22 | $12,63 | +0,80 % | $12,80 | $13,15 | $12,40 | 3,29M |
| 2026-06-18 | $12,53 | +4,94 % | $12,20 | $12,57 | $11,92 | 3,63M |
| 2026-06-17 | $11,94 | +3,92 % | $11,59 | $12,33 | $11,51 | 2,08M |
| 2026-06-16 | $11,49 | -2,54 % | $11,72 | $11,90 | $11,15 | 2,06M |
| 2026-06-15 | $11,79 | -2,40 % | $12,40 | $12,49 | $11,64 | 2,08M |
| 2026-06-12 | $12,08 | +5,87 % | $11,48 | $12,37 | $11,45 | 2,51M |
| 2026-06-11 | $11,41 | +3,45 % | $11,20 | $11,46 | $10,72 | 3,70M |
| 2026-06-10 | $11,03 | -2,04 % | $11,19 | $11,79 | $11,02 | 2,16M |
| 2026-06-09 | $11,26 | -4,01 % | $11,84 | $12,00 | $10,81 | 3,55M |
| 2026-06-08 | $11,73 | -3,14 % | $12,39 | $12,39 | $11,54 | 3,10M |
| 2026-06-05 | $12,11 | -7,20 % | $12,94 | $13,03 | $11,74 | 4,27M |
| 2026-06-04 | $13,05 | +2,84 % | $12,60 | $13,82 | $12,53 | 3,53M |