1,570$
-3,68%
Echtzeit-Aktienkurs BioRestorative Therapies Inc.
Bid:
Ask:
Aktienkurse zur BioRestorative Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,63 | 1,63 | 1,57 | 1,57 | -3,68% | 6.556,00 |
| 01.07.2025 | 1,66 | 1,67 | 1,60 | 1,63 | -2,14% | 16.716,00 |
| 30.06.2025 | 1,61 | 1,70 | 1,61 | 1,67 | 3,45% | 30.564,00 |
| 27.06.2025 | 1,67 | 1,70 | 1,61 | 1,61 | -3,59% | 36.815,00 |
| 26.06.2025 | 1,64 | 1,72 | 1,63 | 1,67 | 1,21% | 54.219,00 |
| 25.06.2025 | 1,69 | 1,71 | 1,62 | 1,65 | -3,44% | 44.545,00 |
| 24.06.2025 | 1,66 | 1,72 | 1,61 | 1,71 | 4,20% | 58.134,00 |
| 23.06.2025 | 1,59 | 1,66 | 1,57 | 1,64 | 3,80% | 43.314,00 |
| 20.06.2025 | 1,68 | 1,70 | 1,58 | 1,58 | -7,06% | 96.774,00 |
| 18.06.2025 | 1,72 | 1,73 | 1,65 | 1,70 | -1,16% | 128.525,00 |
| 17.06.2025 | 1,66 | 1,79 | 1,60 | 1,72 | 6,17% | 380.008,00 |
| 16.06.2025 | 1,68 | 1,68 | 1,60 | 1,62 | -3,57% | 112.292,00 |
| 13.06.2025 | 1,88 | 1,89 | 1,65 | 1,68 | -16,00% | 669.669,00 |
| 12.06.2025 | 1,88 | 2,05 | 1,84 | 2,00 | 6,38% | 646.809,00 |
| 11.06.2025 | 1,80 | 1,92 | 1,70 | 1,88 | 3,87% | 374.056,00 |
| 10.06.2025 | 1,85 | 1,85 | 1,72 | 1,81 | 0,00% | 127.565,00 |
| 09.06.2025 | 1,82 | 1,84 | 1,71 | 1,81 | 0,28% | 2.193.997,00 |
| 06.06.2025 | 1,77 | 1,81 | 1,75 | 1,81 | 1,40% | 12.781,00 |
| 05.06.2025 | 1,79 | 1,80 | 1,74 | 1,78 | 0,85% | 8.561,00 |
| 04.06.2025 | 1,76 | 1,80 | 1,74 | 1,77 | -0,84% | 15.277,00 |
| 03.06.2025 | 1,79 | 1,80 | 1,78 | 1,78 | -1,11% | 11.948,00 |
| 02.06.2025 | 1,73 | 1,80 | 1,72 | 1,80 | 2,56% | 10.949,00 |
| 30.05.2025 | 1,78 | 1,78 | 1,71 | 1,76 | 0,29% | 10.305,00 |
| 29.05.2025 | 1,75 | 1,79 | 1,68 | 1,75 | -0,40% | 26.616,00 |
| 28.05.2025 | 1,75 | 1,78 | 1,75 | 1,76 | -1,84% | 10.440,00 |
| 27.05.2025 | 1,71 | 1,82 | 1,68 | 1,79 | 7,83% | 37.863,00 |
| 23.05.2025 | 1,61 | 1,66 | 1,59 | 1,66 | 3,75% | 14.010,00 |
| 22.05.2025 | 1,55 | 1,61 | 1,55 | 1,60 | 3,23% | 18.247,00 |
| 21.05.2025 | 1,54 | 1,58 | 1,53 | 1,55 | -0,96% | 38.702,00 |
| 20.05.2025 | 1,56 | 1,57 | 1,54 | 1,57 | -1,26% | 27.022,00 |
| 19.05.2025 | 1,56 | 1,60 | 1,55 | 1,59 | -1,55% | 30.331,00 |
| 16.05.2025 | 1,65 | 1,65 | 1,60 | 1,61 | -3,59% | 31.664,00 |
| 15.05.2025 | 1,75 | 1,75 | 1,65 | 1,67 | -2,34% | 22.786,00 |
| 14.05.2025 | 1,70 | 1,77 | 1,66 | 1,71 | -0,25% | 23.033,00 |
| 13.05.2025 | 1,88 | 1,88 | 1,66 | 1,71 | -7,09% | 82.167,00 |
| 12.05.2025 | 1,82 | 1,86 | 1,80 | 1,85 | 2,50% | 23.543,00 |
| 09.05.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -1,15% | 6.325,00 |
| 08.05.2025 | 1,83 | 1,84 | 1,81 | 1,82 | 1,17% | 15.449,00 |
| 07.05.2025 | 1,76 | 1,81 | 1,76 | 1,80 | 1,12% | 10.321,00 |
| 06.05.2025 | 1,89 | 1,89 | 1,78 | 1,78 | -5,32% | 9.243,00 |
| 05.05.2025 | 1,87 | 1,89 | 1,85 | 1,88 | 2,17% | 7.529,00 |
| 02.05.2025 | 1,84 | 1,86 | 1,81 | 1,84 | 3,37% | 26.259,00 |
| 01.05.2025 | 1,79 | 1,81 | 1,77 | 1,78 | 1,14% | 11.914,00 |
| 30.04.2025 | 1,70 | 1,79 | 1,67 | 1,76 | 2,33% | 32.691,00 |
| 29.04.2025 | 1,65 | 1,72 | 1,65 | 1,72 | 1,18% | 7.225,00 |
| 28.04.2025 | 1,68 | 1,73 | 1,66 | 1,70 | -0,58% | 17.939,00 |
| 25.04.2025 | 1,72 | 1,74 | 1,69 | 1,71 | 1,18% | 30.621,00 |
| 24.04.2025 | 1,70 | 1,74 | 1,64 | 1,69 | -3,98% | 25.346,00 |
| 23.04.2025 | 1,74 | 1,78 | 1,70 | 1,76 | 1,73% | 24.126,00 |
| 22.04.2025 | 1,71 | 1,75 | 1,66 | 1,73 | 1,17% | 37.181,00 |
| 21.04.2025 | 1,78 | 1,78 | 1,70 | 1,71 | -2,29% | 30.272,00 |
| 17.04.2025 | 1,70 | 1,77 | 1,70 | 1,75 | 1,17% | 25.105,00 |
| 16.04.2025 | 1,82 | 1,82 | 1,70 | 1,73 | -2,83% | 31.075,00 |
| 15.04.2025 | 1,75 | 1,83 | 1,75 | 1,78 | 0,00% | 48.077,00 |
| 14.04.2025 | 1,79 | 1,81 | 1,72 | 1,78 | -0,56% | 31.445,00 |
| 11.04.2025 | 1,71 | 1,79 | 1,70 | 1,79 | 3,17% | 18.359,00 |
| 10.04.2025 | 1,80 | 1,80 | 1,69 | 1,74 | -5,19% | 26.031,00 |
| 09.04.2025 | 1,76 | 1,88 | 1,70 | 1,83 | 4,57% | 34.015,00 |
| 08.04.2025 | 1,71 | 1,75 | 1,65 | 1,75 | 2,94% | 55.554,00 |
| 07.04.2025 | 1,63 | 1,72 | 1,58 | 1,70 | 0,00% | 36.097,00 |
| 04.04.2025 | 1,75 | 1,80 | 1,67 | 1,70 | -7,10% | 46.265,00 |
| 03.04.2025 | 1,79 | 1,83 | 1,73 | 1,83 | -1,08% | 16.628,00 |
| 02.04.2025 | 1,80 | 1,88 | 1,75 | 1,85 | 3,93% | 48.973,00 |
| 01.04.2025 | 1,80 | 1,80 | 1,72 | 1,78 | -1,66% | 29.639,00 |
| 31.03.2025 | 1,75 | 1,85 | 1,75 | 1,81 | 0,00% | 27.286,00 |
| 28.03.2025 | 1,84 | 1,84 | 1,77 | 1,81 | -1,09% | 21.569,00 |
| 27.03.2025 | 1,75 | 1,86 | 1,75 | 1,83 | 3,98% | 23.749,00 |
| 26.03.2025 | 1,89 | 1,90 | 1,74 | 1,76 | -8,33% | 37.784,00 |
| 25.03.2025 | 1,98 | 2,10 | 1,90 | 1,92 | -2,54% | 118.938,00 |
| 24.03.2025 | 1,80 | 1,98 | 1,78 | 1,97 | 11,93% | 104.526,00 |
| 21.03.2025 | 1,68 | 1,80 | 1,68 | 1,76 | 2,92% | 36.336,00 |
| 20.03.2025 | 1,65 | 1,73 | 1,61 | 1,71 | 3,64% | 73.682,00 |
| 19.03.2025 | 1,68 | 1,68 | 1,59 | 1,65 | -1,20% | 18.903,00 |
| 18.03.2025 | 1,67 | 1,73 | 1,65 | 1,67 | 0,00% | 13.852,00 |
| 17.03.2025 | 1,79 | 1,79 | 1,63 | 1,67 | -5,65% | 56.556,00 |
| 14.03.2025 | 1,64 | 1,78 | 1,62 | 1,77 | 9,26% | 57.959,00 |
| 13.03.2025 | 1,59 | 1,62 | 1,55 | 1,62 | 1,25% | 13.195,00 |
| 12.03.2025 | 1,60 | 1,60 | 1,53 | 1,60 | -0,62% | 18.484,00 |
| 11.03.2025 | 1,52 | 1,68 | 1,50 | 1,61 | 4,55% | 65.693,00 |
| 10.03.2025 | 1,55 | 1,59 | 1,47 | 1,54 | -0,65% | 72.079,00 |
| 07.03.2025 | 1,50 | 1,62 | 1,46 | 1,55 | 2,65% | 101.655,00 |
| 06.03.2025 | 1,56 | 1,64 | 1,48 | 1,51 | -2,58% | 36.096,00 |
| 05.03.2025 | 1,44 | 1,60 | 1,35 | 1,55 | 8,39% | 83.309,00 |
| 04.03.2025 | 1,50 | 1,55 | 1,37 | 1,43 | -5,30% | 151.338,00 |
| 03.03.2025 | 1,48 | 1,55 | 1,45 | 1,51 | -0,66% | 98.808,00 |
| 28.02.2025 | 1,55 | 1,60 | 1,43 | 1,52 | -7,32% | 321.579,00 |
| 27.02.2025 | 2,00 | 2,28 | 1,52 | 1,64 | -14,14% | 1.441.792,00 |
| 26.02.2025 | 1,82 | 2,02 | 1,72 | 1,91 | 4,95% | 583.852,00 |
| 25.02.2025 | 1,64 | 1,91 | 1,57 | 1,82 | 13,75% | 2.451.350,00 |
| 24.02.2025 | 1,81 | 1,81 | 1,57 | 1,60 | -11,11% | 276.570,00 |
| 21.02.2025 | 1,87 | 1,98 | 1,73 | 1,80 | -8,16% | 394.807,00 |
| 20.02.2025 | 2,31 | 2,38 | 1,88 | 1,96 | -3,45% | 14.368.806,00 |
| 19.02.2025 | 1,91 | 2,06 | 1,91 | 2,03 | 1,75% | 60.072,00 |
| 18.02.2025 | 2,28 | 2,34 | 1,96 | 2,00 | -12,88% | 198.215,00 |
| 14.02.2025 | 2,42 | 2,50 | 2,28 | 2,29 | -6,91% | 86.795,00 |
| 13.02.2025 | 2,41 | 2,46 | 2,31 | 2,46 | 2,93% | 41.899,00 |
| 12.02.2025 | 2,26 | 2,40 | 2,26 | 2,39 | 3,91% | 19.636,00 |
| 11.02.2025 | 2,40 | 2,40 | 2,27 | 2,30 | -5,74% | 33.829,00 |
| 10.02.2025 | 2,30 | 2,44 | 2,20 | 2,44 | 6,09% | 110.647,00 |
| 07.02.2025 | 2,49 | 2,50 | 2,27 | 2,30 | -7,63% | 93.424,00 |