Psyence Biomedical Ltd. PBM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,16-0,42 (-7,59 %)
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.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,16 | -5,84 % | $5,54 | $5,63 | $5,12 | 74,79K |
| 2026-10-01 | $5,48 | +0,37 % | $5,42 | $5,70 | $5,40 | 14,90K |
| 2026-09-30 | $5,46 | +0,55 % | $5,43 | $5,72 | $5,38 | 17,80K |
| 2026-09-29 | $5,43 | -4,15 % | $5,68 | $5,73 | $5,41 | 27,70K |
| 2026-09-28 | $5,66 | +1,89 % | $5,59 | $5,82 | $5,51 | 48,30K |
| 2026-09-25 | $5,56 | -5,12 % | $5,81 | $5,96 | $5,41 | 110,50K |
| 2026-09-24 | $5,86 | -7,13 % | $6,19 | $6,37 | $5,61 | 137,50K |
| 2026-09-23 | $6,31 | +3,44 % | $5,87 | $7,18 | $5,87 | 293,90K |
| 2026-09-22 | $6,10 | -6,44 % | $6,50 | $6,50 | $5,85 | 179,20K |
| 2026-09-21 | $6,52 | -1,58 % | $6,64 | $6,90 | $6,50 | 89,50K |
| 2026-09-18 | $6,63 | +4,83 % | $6,30 | $6,85 | $6,19 | 134,40K |
| 2026-09-17 | $6,32 | +8,59 % | $5,84 | $6,67 | $5,70 | 131,90K |
| 2026-09-16 | $5,82 | -4,12 % | $6,03 | $6,06 | $5,80 | 40,40K |
| 2026-09-15 | $6,07 | +1,17 % | $5,92 | $6,27 | $5,71 | 68,10K |
| 2026-09-14 | $6,00 | +11,11 % | $5,44 | $6,14 | $5,39 | 172,60K |
| 2026-09-11 | $5,40 | +8,65 % | $5,02 | $5,63 | $4,93 | 130,70K |
| 2026-09-10 | $4,97 | +2,69 % | $4,73 | $5,12 | $4,68 | 56,50K |
| 2026-09-09 | $4,84 | +2,11 % | $4,68 | $4,98 | $4,55 | 84,60K |
| 2026-09-08 | $4,74 | +4,41 % | $4,58 | $4,85 | $4,53 | 69,20K |
| 2026-09-04 | $4,54 | +2,48 % | $4,38 | $4,71 | $4,32 | 27,20K |
| 2026-09-03 | $4,43 | +1,37 % | $4,31 | $4,60 | $4,26 | 21,40K |
| 2026-09-02 | $4,37 | 0,00 % | $4,35 | $4,50 | $4,28 | 21,40K |
| 2026-09-01 | $4,37 | +0,69 % | $4,30 | $4,37 | $4,21 | 15,20K |
| 2026-08-31 | $4,34 | +3,09 % | $4,22 | $4,40 | $4,10 | 26,30K |
| 2026-08-28 | $4,21 | -2,32 % | $4,37 | $4,37 | $4,18 | 14,70K |
| 2026-08-27 | $4,31 | -0,23 % | $4,36 | $4,48 | $4,25 | 20,20K |
| 2026-08-26 | $4,32 | +1,17 % | $4,28 | $4,49 | $4,28 | 42,60K |
| 2026-08-25 | $4,27 | +1,18 % | $4,22 | $4,44 | $4,22 | 43,30K |
| 2026-08-24 | $4,22 | -2,54 % | $4,29 | $4,34 | $4,14 | 37,50K |
| 2026-08-21 | $4,33 | +10,18 % | $4,00 | $4,49 | $3,91 | 103,00K |
| 2026-08-20 | $3,93 | -4,15 % | $4,02 | $4,02 | $3,73 | 58,10K |
| 2026-08-19 | $4,10 | -8,28 % | $4,45 | $4,69 | $3,91 | 207,10K |
| 2026-08-18 | $4,47 | +23,82 % | $3,60 | $5,00 | $3,52 | 898,20K |
| 2026-08-17 | $3,61 | +3,74 % | $3,42 | $3,79 | $3,41 | 43,20K |
| 2026-08-14 | $3,48 | -2,25 % | $3,51 | $3,57 | $3,43 | 18,60K |
| 2026-08-13 | $3,56 | +6,27 % | $3,31 | $3,58 | $3,22 | 30,20K |
| 2026-08-12 | $3,35 | -1,47 % | $3,38 | $3,48 | $3,31 | 23,50K |
| 2026-08-11 | $3,40 | -2,30 % | $3,46 | $3,49 | $3,35 | 18,20K |
| 2026-08-10 | $3,48 | +0,29 % | $3,50 | $3,55 | $3,46 | 29,10K |
| 2026-08-07 | $3,47 | -0,57 % | $3,60 | $3,60 | $3,45 | 61,80K |
| 2026-08-06 | $3,49 | +6,08 % | $3,23 | $3,58 | $3,23 | 120,00K |
| 2026-08-05 | $3,29 | +3,13 % | $3,30 | $3,30 | $3,15 | 61,50K |
| 2026-08-04 | $3,19 | +1,27 % | $3,15 | $3,30 | $3,08 | 32,80K |
| 2026-08-03 | $3,15 | -0,63 % | $3,24 | $3,24 | $3,07 | 31,20K |
| 2026-07-31 | $3,17 | -5,65 % | $3,21 | $3,24 | $3,05 | 70,40K |
| 2026-07-30 | $3,36 | +12,75 % | $3,06 | $3,74 | $3,00 | 447,70K |
| 2026-07-29 | $2,98 | -5,70 % | $3,16 | $3,20 | $2,96 | 18,00K |
| 2026-07-28 | $3,16 | +3,95 % | $3,05 | $3,20 | $2,96 | 50,70K |
| 2026-07-27 | $3,04 | +3,05 % | $2,99 | $3,04 | $2,85 | 32,30K |
| 2026-07-24 | $2,95 | +4,61 % | $2,94 | $3,00 | $2,80 | 41,50K |
| 2026-07-23 | $2,82 | -4,41 % | $3,03 | $3,03 | $2,73 | 62,70K |
| 2026-07-22 | $2,95 | -5,14 % | $3,11 | $3,11 | $2,84 | 55,40K |
| 2026-07-21 | $3,11 | -1,58 % | $3,23 | $3,23 | $3,04 | 75,10K |
| 2026-07-20 | $3,16 | +2,93 % | $3,10 | $3,26 | $3,04 | 86,20K |
| 2026-07-17 | $3,07 | +1,99 % | $3,04 | $3,15 | $2,94 | 96,40K |
| 2026-07-16 | $3,01 | +4,15 % | $3,05 | $3,16 | $2,90 | 375,00K |
| 2026-07-15 | $2,89 | +0,70 % | $2,89 | $2,96 | $2,83 | 410,70K |
| 2026-07-14 | $2,87 | +0,70 % | $2,94 | $2,96 | $2,82 | 23,70K |
| 2026-07-13 | $2,85 | -4,04 % | $3,00 | $3,00 | $2,82 | 30,50K |
| 2026-07-10 | $2,97 | +1,37 % | $2,92 | $3,00 | $2,90 | 28,30K |
| 2026-07-09 | $2,93 | +1,03 % | $3,00 | $3,08 | $2,91 | 22,20K |
| 2026-07-08 | $2,90 | -6,75 % | $3,02 | $3,03 | $2,90 | 20,40K |
| 2026-07-07 | $3,11 | +1,63 % | $3,02 | $3,21 | $2,93 | 20,40K |
| 2026-07-06 | $3,06 | +0,66 % | $3,00 | $3,11 | $2,97 | 13,50K |
| 2026-07-02 | $3,04 | -2,25 % | $3,12 | $3,22 | $3,01 | 39,50K |
| 2026-07-01 | $3,11 | +1,63 % | $2,99 | $3,28 | $2,99 | 41,60K |
| 2026-06-30 | $3,06 | -1,29 % | $3,04 | $3,20 | $3,01 | 25,70K |
| 2026-06-29 | $3,10 | +4,38 % | $2,95 | $3,10 | $2,95 | 35,10K |
| 2026-06-26 | $2,97 | +9,59 % | $2,71 | $3,09 | $2,71 | 62,60K |
| 2026-06-25 | $2,71 | -1,45 % | $2,70 | $2,85 | $2,62 | 57,40K |
| 2026-06-24 | $2,75 | -5,50 % | $2,95 | $3,10 | $2,70 | 62,90K |
| 2026-06-23 | $2,91 | -6,13 % | $3,10 | $3,10 | $2,91 | 25,20K |
| 2026-06-22 | $3,10 | -1,59 % | $3,15 | $3,20 | $3,05 | 35,80K |
| 2026-06-18 | $3,15 | +1,94 % | $3,08 | $3,15 | $2,98 | 34,40K |
| 2026-06-17 | $3,09 | -2,52 % | $3,14 | $3,19 | $3,04 | 29,90K |
| 2026-06-16 | $3,17 | -3,94 % | $3,26 | $3,35 | $3,04 | 42,20K |
| 2026-06-15 | $3,30 | -0,90 % | $3,42 | $3,43 | $3,21 | 64,30K |
| 2026-06-12 | $3,33 | -4,58 % | $3,50 | $3,53 | $3,23 | 65,20K |
| 2026-06-11 | $3,49 | +6,40 % | $3,33 | $3,50 | $3,10 | 131,70K |
| 2026-06-10 | $3,28 | -1,50 % | $3,31 | $3,40 | $3,23 | 27,10K |
| 2026-06-09 | $3,33 | -7,50 % | $3,65 | $3,70 | $3,33 | 55,00K |
| 2026-06-08 | $3,60 | +2,56 % | $3,53 | $3,69 | $3,51 | 41,30K |
| 2026-06-05 | $3,51 | -4,88 % | $3,73 | $3,79 | $3,47 | 69,70K |
| 2026-06-04 | $3,69 | -6,58 % | $3,92 | $4,00 | $3,39 | 155,90K |
| 2026-06-03 | $3,95 | 0,00 % | $4,01 | $4,75 | $3,80 | 382,00K |
| 2026-06-02 | $3,95 | -5,73 % | $4,13 | $4,15 | $3,93 | 66,20K |
| 2026-06-01 | $4,19 | +0,96 % | $4,30 | $4,35 | $4,11 | 74,50K |
| 2026-05-29 | $4,15 | -5,03 % | $4,32 | $4,40 | $4,13 | 54,00K |
| 2026-05-28 | $4,37 | +1,16 % | $4,32 | $4,45 | $4,07 | 77,50K |
| 2026-05-27 | $4,32 | -3,79 % | $4,39 | $4,40 | $4,20 | 40,90K |