Compass Pathways Plc

CMPS
🏛️ 德国 →
4.90
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 19.50 19.55 19.20 19.55 0.0M
2021-12-29 19.50 19.55 19.00 19.40 0.0M
2021-12-28 20.20 20.20 19.25 19.35 0.0M
2021-12-27 21.30 21.30 20.00 20.00 0.0M
2021-12-23 20.50 20.60 20.00 20.30 0.0M
2021-12-22 21.40 21.40 20.10 20.30 0.0M
2021-12-21 21.10 21.40 20.90 21.40 0.0M
2021-12-20 20.00 21.40 19.65 21.40 0.0M
2021-12-17 19.90 20.40 18.90 20.40 0.0M
2021-12-16 21.30 21.30 20.00 20.00 0.0M
2021-12-15 21.20 21.30 20.40 21.10 0.0M
2021-12-14 22.10 22.40 20.90 21.10 0.0M
2021-12-13 22.70 23.00 21.40 22.00 0.0M
2021-12-10 23.90 24.00 22.20 22.30 0.0M
2021-12-09 24.60 25.00 23.70 23.70 0.0M
2021-12-08 25.70 25.70 24.10 24.70 0.0M
2021-12-07 24.60 25.60 24.30 25.60 0.0M
2021-12-06 26.00 26.50 24.50 24.50 0.0M
2021-12-03 28.10 28.50 25.40 26.00 0.0M
2021-12-02 28.20 28.70 27.50 28.40 0.0M
2021-12-01 29.80 31.10 28.70 28.70 0.0M
2021-11-30 29.00 29.20 28.30 28.70 0.0M
2021-11-29 29.00 29.90 28.20 29.00 0.0M
2021-11-26 27.70 29.20 27.40 28.50 0.0M
2021-11-25 28.90 28.90 28.90 28.90 0.0M
2021-11-24 27.30 28.50 27.30 28.50 0.0M
2021-11-23 27.00 28.20 26.80 26.90 0.0M
2021-11-22 27.90 28.60 26.40 27.10 0.0M
2021-11-19 27.90 28.10 27.30 27.40 0.0M
2021-11-18 30.40 30.50 27.20 27.80 0.0M
2021-11-17 31.30 31.30 29.80 30.30 0.0M
2021-11-16 30.40 31.60 30.00 31.60 0.0M
2021-11-15 30.70 31.20 30.30 30.60 0.0M
2021-11-12 30.40 30.90 29.70 30.50 0.0M
2021-11-11 29.00 30.20 29.00 29.90 0.0M
2021-11-10 30.90 31.60 28.80 29.00 0.0M
2021-11-09 34.00 47.50 26.50 30.40 0.0M
2021-11-08 41.90 43.30 36.80 37.10 0.0M
2021-11-05 41.10 42.30 39.70 42.30 0.0M
2021-11-04 38.50 40.40 38.50 40.40 0.0M
2021-11-03 39.00 39.40 36.80 39.20 0.0M
2021-11-02 36.70 38.90 36.70 38.90 0.0M
2021-11-01 36.60 37.60 36.40 36.70 0.0M
2021-10-29 34.00 36.70 34.00 36.70 0.0M
2021-10-28 34.40 34.40 33.80 34.40 0.0M
2021-10-27 32.80 35.00 32.80 34.70 0.0M
2021-10-26 33.40 34.10 32.80 33.20 0.0M
2021-10-25 33.40 34.40 32.50 33.60 0.0M
2021-10-22 30.60 33.00 30.00 33.00 0.0M
2021-10-21 29.50 30.80 29.50 30.60 0.0M
2021-10-20 29.50 30.50 29.10 29.80 0.0M
2021-10-19 27.00 29.40 27.00 29.40 0.0M
2021-10-18 27.50 28.00 27.50 27.60 0.0M
2021-10-15 27.90 27.90 27.90 27.90 0.0M
2021-10-14 27.10 27.60 27.00 27.50 0.0M
2021-10-13 28.00 28.20 27.10 27.10 0.0M
2021-10-12 26.60 27.80 26.50 27.80 0.0M
2021-10-11 27.90 28.00 26.10 26.90 0.0M
2021-10-08 25.80 27.20 25.80 27.10 0.0M
2021-10-07 25.50 26.10 25.10 26.10 0.0M
2021-10-06 25.90 25.90 25.00 25.20 0.0M
2021-10-05 26.10 26.20 25.70 26.00 0.0M
2021-10-04 26.80 26.80 25.60 26.00 0.0M
2021-10-01 25.90 26.30 25.50 26.30 0.0M
2021-09-30 25.40 25.90 25.00 25.90 0.0M
2021-09-29 26.50 26.50 24.90 24.90 0.0M
2021-09-28 27.30 27.30 25.90 25.90 0.0M
2021-09-27 27.40 27.50 27.40 27.50 0.0M
2021-09-24 27.50 27.70 27.30 27.70 0.0M
2021-09-23 27.90 27.90 27.50 27.70 0.0M
2021-09-22 27.30 27.40 26.90 27.40 0.0M
2021-09-21 27.20 27.60 26.80 27.00 0.0M
2021-09-20 27.50 27.70 26.50 26.50 0.0M
2021-09-17 28.10 28.10 28.10 28.10 0.0M
2021-09-16 27.80 28.40 27.60 28.40 0.0M
2021-09-15 26.80 27.50 26.80 27.20 0.0M
2021-09-14 27.80 28.40 26.90 26.90 0.0M
2021-09-13 29.50 29.50 28.20 28.30 0.0M
2021-09-10 29.00 29.30 29.00 29.20 0.0M
2021-09-09 30.30 30.30 29.20 29.20 0.0M
2021-09-08 29.10 29.10 28.10 28.10 0.0M
2021-09-07 28.20 29.20 28.00 28.70 0.0M
2021-09-06 27.80 28.20 27.80 27.90 0.0M
2021-09-03 27.70 28.10 27.70 28.00 0.0M
2021-09-02 28.30 28.60 27.60 28.00 0.0M
2021-09-01 29.10 29.10 28.20 28.20 0.0M
2021-08-31 27.90 28.50 27.40 28.50 0.0M
2021-08-30 26.70 28.00 26.70 27.70 0.0M
2021-08-27 27.00 27.00 26.50 27.00 0.0M
2021-08-26 28.30 28.40 27.30 27.30 0.0M
2021-08-25 28.40 28.50 27.70 28.20 0.0M
2021-08-24 27.70 28.50 27.40 28.20 0.0M
2021-08-23 26.40 27.50 25.80 27.30 0.0M
2021-08-20 25.50 26.00 25.10 26.00 0.0M
2021-08-19 26.40 26.80 25.80 25.80 0.0M
2021-08-18 26.50 26.90 26.30 26.90 0.0M
2021-08-17 25.60 25.90 25.20 25.90 0.0M
2021-08-16 25.80 25.80 25.30 25.60 0.0M
2021-08-13 26.40 26.40 25.80 25.80 0.0M
2021-08-12 25.90 26.30 25.60 26.20 0.0M
2021-08-11 28.10 28.10 24.90 25.70 0.0M
2021-08-10 28.50 28.50 27.70 28.00 0.0M
2021-08-09 28.80 29.00 28.50 28.50 0.0M
2021-08-06 27.60 28.10 27.60 28.00 0.0M
2021-08-05 27.30 28.30 27.30 27.90 0.0M
2021-08-04 28.10 28.60 27.60 27.60 0.0M
2021-08-03 28.90 29.00 27.70 27.70 0.0M
2021-08-02 30.30 30.30 28.50 28.80 0.0M
2021-07-30 30.20 31.80 29.80 29.90 0.0M
2021-07-29 30.50 30.60 30.00 30.00 0.0M
2021-07-28 31.50 31.70 30.20 30.20 0.0M
2021-07-27 30.90 31.40 30.40 31.40 0.0M
2021-07-26 30.90 31.40 30.50 30.60 0.0M
2021-07-23 31.70 31.70 30.30 30.30 0.0M
2021-07-22 31.30 31.80 31.00 31.30 0.0M
2021-07-21 31.80 31.80 31.30 31.30 0.0M
2021-07-20 30.20 31.70 29.00 31.70 0.0M
2021-07-19 29.80 30.70 28.70 30.40 0.0M
2021-07-16 30.20 30.90 29.40 29.90 0.0M
2021-07-15 29.70 30.80 29.70 30.50 0.0M
2021-07-14 32.90 32.90 29.80 29.80 0.0M
2021-07-13 32.10 32.80 31.10 32.50 0.0M
2021-07-12 32.00 32.00 30.50 31.40 0.0M
2021-07-09 29.10 30.80 29.10 30.80 0.0M
2021-07-08 28.60 29.50 28.50 28.90 0.0M
2021-07-07 32.30 32.30 29.30 29.50 0.0M
2021-07-06 32.30 32.30 31.00 31.60 0.0M
2021-07-05 32.50 33.50 31.50 32.30 0.0M
2021-07-02 31.90 32.40 30.70 31.50 0.0M
2021-07-01 32.90 33.70 31.30 31.60 0.0M
2021-06-30 31.90 32.10 30.80 32.00 0.0M
2021-06-29 31.30 31.80 29.80 31.50 0.0M
2021-06-28 28.80 30.70 27.40 30.70 0.0M
2021-06-25 28.10 28.40 27.40 28.30 0.0M
2021-06-24 28.70 28.70 27.10 27.30 0.0M
2021-06-23 29.90 29.90 28.00 28.10 0.0M
2021-06-22 29.40 30.20 28.90 29.00 0.0M
2021-06-21 31.20 31.70 29.80 30.00 0.0M
2021-06-18 31.40 31.40 30.80 30.80 0.0M
2021-06-17 30.40 31.80 30.00 31.40 0.0M
2021-06-16 31.20 31.20 29.40 31.00 0.0M
2021-06-15 31.50 33.00 31.40 32.20 0.0M
2021-06-14 33.00 33.00 31.70 32.10 0.0M
2021-06-11 33.10 33.10 31.60 32.60 0.0M
2021-06-10 32.70 33.10 30.90 32.30 0.0M
2021-06-09 30.40 32.60 29.00 31.60 0.0M
2021-06-08 29.50 30.40 29.50 29.80 0.0M
2021-06-07 27.90 28.10 27.00 28.10 0.0M
2021-06-04 27.00 27.50 27.00 27.30 0.0M
2021-06-03 28.70 28.70 27.40 28.00 0.0M
2021-06-02 29.00 29.30 27.60 27.70 0.0M
2021-06-01 29.20 29.30 27.70 28.20 0.0M
2021-05-31 29.20 29.20 28.20 28.90 0.0M
2021-05-28 28.20 29.50 28.20 28.60 0.0M
2021-05-27 28.50 28.80 27.80 28.60 0.0M
2021-05-26 28.20 28.30 27.00 28.30 0.0M
2021-05-25 29.70 29.70 27.70 27.70 0.0M
2021-05-24 30.00 30.20 28.50 29.00 0.0M
2021-05-21 29.90 29.90 29.40 29.60 0.0M
2021-05-20 29.30 29.30 28.10 28.50 0.0M
2021-05-19 30.00 30.00 28.40 28.70 0.0M
2021-05-18 29.10 29.60 27.80 29.60 0.0M
2021-05-17 29.00 29.30 27.60 28.20 0.0M
2021-05-14 27.90 28.00 27.70 27.70 0.0M
2021-05-13 28.30 29.30 26.70 27.20 0.0M
2021-05-12 29.90 30.10 28.70 28.70 0.0M
2021-05-11 30.00 30.10 27.10 29.60 0.0M
2021-05-10 28.70 29.40 27.50 29.40 0.0M
2021-05-07 29.50 29.50 27.90 27.90 0.0M
2021-05-06 29.70 29.70 27.80 28.10 0.0M
2021-05-05 28.30 30.20 28.30 29.10 0.0M
2021-05-04 30.70 30.90 28.20 28.40 0.0M
2021-05-03 31.30 31.90 29.90 30.00 0.0M
2021-04-30 32.10 32.10 29.80 30.20 0.0M
2021-04-29 29.60 32.40 29.60 32.40 0.0M
2021-04-28 30.60 31.50 29.40 29.60 0.0M
2021-04-27 31.40 32.80 30.70 32.10 0.0M
2021-04-26 29.90 31.80 28.50 31.10 0.0M
2021-04-23 29.00 29.20 27.80 29.20 0.0M
2021-04-22 28.50 29.00 27.30 28.70 0.0M
2021-04-21 26.20 27.80 26.20 27.80 0.0M
2021-04-20 29.20 29.20 26.90 26.90 0.0M
2021-04-19 29.30 29.60 28.30 28.50 0.0M
2021-04-16 29.20 29.80 28.40 28.80 0.0M
2021-04-15 29.50 31.00 28.40 28.80 0.0M
2021-04-14 30.10 31.00 29.90 30.10 0.0M
2021-04-13 32.00 32.90 30.50 30.50 0.0M
2021-04-12 30.70 31.30 30.10 31.30 0.0M
2021-04-09 32.00 32.00 30.30 30.30 0.0M
2021-04-08 32.00 32.00 30.50 31.00 0.0M
2021-04-07 31.40 32.00 30.10 31.60 0.0M
2021-04-06 32.00 32.40 30.90 31.10 0.0M
2021-04-01 32.20 34.50 31.70 31.70 0.0M
2021-03-31 30.60 31.80 29.80 31.80 0.0M
2021-03-30 30.40 30.80 29.00 29.80 0.0M
2021-03-29 30.20 30.60 29.00 30.20 0.0M
2021-03-26 30.80 30.80 27.60 29.60 0.0M
2021-03-25 29.80 30.40 28.80 30.40 0.0M
2021-03-24 30.80 32.40 29.80 30.20 0.0M
2021-03-23 31.80 32.20 30.40 30.60 0.0M
2021-03-22 33.80 33.80 31.80 32.20 0.0M
2021-03-19 34.00 34.00 32.80 33.40 0.0M
2021-03-18 35.60 36.80 33.40 34.00 0.0M
2021-03-17 35.60 36.80 34.20 36.80 0.0M
2021-03-16 36.40 36.40 34.60 35.20 0.0M
2021-03-15 35.40 35.40 33.80 35.20 0.0M
2021-03-12 35.00 35.60 34.20 35.00 0.0M
2021-03-11 33.40 35.60 33.00 34.40 0.0M
2021-03-10 38.00 38.20 32.60 32.60 0.0M
2021-03-09 34.20 36.40 33.40 36.20 0.0M
2021-03-08 34.80 35.20 33.40 33.40 0.0M
2021-03-05 34.00 35.20 28.80 34.40 0.0M
2021-03-04 37.00 39.00 32.60 32.60 0.0M
2021-03-03 40.80 40.80 37.40 37.60 0.0M
2021-03-02 42.80 42.80 39.60 39.60 0.0M
2021-03-01 38.00 41.80 37.60 41.00 0.0M
2021-02-26 39.20 41.60 36.80 38.00 0.0M
2021-02-25 42.20 42.60 38.60 40.00 0.0M
2021-02-24 42.80 45.80 39.60 41.20 0.0M
2021-02-23 48.60 55.50 40.40 42.20 0.0M
2021-02-22 45.00 47.80 43.20 46.80 0.0M
2021-02-19 39.00 45.20 38.80 43.40 0.0M
2021-02-18 40.40 43.00 39.60 39.60 0.0M
2021-02-17 40.20 42.00 38.60 41.20 0.0M
2021-02-16 40.80 40.80 36.60 39.40 0.0M
2021-02-15 40.80 41.40 40.20 40.80 0.0M
2021-02-12 42.60 44.80 40.00 40.00 0.0M
2021-02-11 36.60 44.80 36.60 40.20 0.0M
2021-02-10 37.80 38.60 36.20 37.20 0.0M
2021-02-09 38.20 38.80 35.80 37.00 0.0M
2021-02-08 38.20 39.60 37.80 38.00 0.0M
2021-02-05 39.60 39.80 37.40 37.40 0.0M
2021-02-04 38.80 39.20 37.40 38.00 0.0M
2021-02-03 36.60 38.60 34.40 38.20 0.0M
2021-02-02 35.80 36.80 34.80 35.40 0.0M
2021-02-01 36.20 37.40 34.20 35.40 0.0M
2021-01-29 36.80 37.60 35.00 36.80 0.0M
2021-01-28 36.60 37.00 35.00 36.40 0.0M
2021-01-27 37.40 38.00 34.80 36.20 0.0M
2021-01-26 36.00 38.20 36.00 38.00 0.0M
2021-01-25 41.00 41.40 36.80 37.60 0.0M
2021-01-22 37.60 40.40 36.80 39.60 0.0M
2021-01-21 37.60 37.80 35.80 37.00 0.0M
2021-01-20 38.20 38.80 36.60 37.00 0.0M
2021-01-19 37.40 37.40 36.40 37.40 0.0M
2021-01-18 36.40 36.60 35.60 36.60 0.0M
2021-01-15 35.80 37.00 34.00 35.00 0.0M
2021-01-14 35.40 36.40 34.60 35.00 0.0M
2021-01-13 35.20 35.80 32.60 34.60 0.0M
2021-01-12 37.00 37.60 33.80 34.60 0.0M
2021-01-11 38.00 40.00 36.00 36.40 0.0M
2021-01-08 39.20 39.80 36.40 36.40 0.0M
2021-01-07 39.20 40.80 36.80 37.00 0.0M
2021-01-06 36.60 40.40 35.00 37.80 0.0M
2021-01-05 35.20 39.60 35.20 36.00 0.0M
2021-01-04 42.00 45.00 34.80 36.40 0.0M