1,220€
-8,96%
Echtzeit-Aktienkurs BioRestorative Therapies Inc.
Bid:
Ask:
Aktienkurse zur BioRestorative Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -1,87% | - |
| 03.07.2025 | 1,39 | 1,39 | 1,32 | 1,34 | -0,74% | - |
| 02.07.2025 | 1,42 | 1,42 | 1,33 | 1,35 | -3,57% | - |
| 01.07.2025 | 1,46 | 1,46 | 1,38 | 1,40 | -1,06% | - |
| 30.06.2025 | 1,41 | 1,44 | 1,37 | 1,42 | 1,43% | - |
| 27.06.2025 | 1,32 | 1,47 | 1,32 | 1,40 | -2,11% | - |
| 26.06.2025 | 1,31 | 1,46 | 1,31 | 1,43 | 1,06% | - |
| 25.06.2025 | 1,51 | 1,51 | 1,40 | 1,41 | -3,75% | - |
| 24.06.2025 | 1,45 | 1,48 | 1,40 | 1,47 | 3,53% | - |
| 23.06.2025 | 1,27 | 1,44 | 1,27 | 1,42 | 2,17% | - |
| 20.06.2025 | 1,52 | 1,52 | 1,38 | 1,39 | -6,73% | - |
| 19.06.2025 | 1,53 | 1,53 | 1,49 | 1,49 | 0,68% | - |
| 18.06.2025 | 1,54 | 1,54 | 1,44 | 1,48 | -1,01% | - |
| 17.06.2025 | 1,44 | 1,64 | 1,39 | 1,49 | 5,67% | - |
| 16.06.2025 | 1,49 | 1,50 | 1,39 | 1,41 | -2,76% | - |
| 13.06.2025 | 1,78 | 1,98 | 1,39 | 1,45 | -16,18% | - |
| 12.06.2025 | 1,68 | 1,76 | 1,56 | 1,73 | 6,13% | - |
| 11.06.2025 | 1,47 | 1,64 | 1,39 | 1,63 | 4,15% | - |
| 10.06.2025 | 1,63 | 1,64 | 1,53 | 1,57 | -0,95% | - |
| 09.06.2025 | 1,46 | 2,08 | 1,44 | 1,58 | -0,32% | - |
| 06.06.2025 | 1,44 | 1,60 | 1,44 | 1,59 | 1,28% | - |
| 05.06.2025 | 1,59 | 1,59 | 1,50 | 1,57 | 0,64% | - |
| 04.06.2025 | 1,45 | 1,61 | 1,45 | 1,56 | -1,27% | - |
| 03.06.2025 | 1,46 | 1,62 | 1,46 | 1,58 | 0,96% | - |
| 02.06.2025 | 1,59 | 1,59 | 1,44 | 1,56 | 0,97% | - |
| 30.05.2025 | 1,59 | 1,59 | 1,52 | 1,55 | 0,65% | - |
| 29.05.2025 | 1,60 | 1,60 | 1,53 | 1,54 | -1,60% | - |
| 28.05.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -0,95% | - |
| 27.05.2025 | 1,35 | 1,60 | 1,35 | 1,58 | 7,88% | - |
| 26.05.2025 | 1,49 | 1,50 | 1,46 | 1,46 | 0,69% | - |
| 23.05.2025 | 1,46 | 1,46 | 1,39 | 1,45 | 2,47% | - |
| 22.05.2025 | 1,27 | 1,43 | 1,27 | 1,42 | 2,17% | - |
| 21.05.2025 | 1,42 | 1,42 | 1,36 | 1,39 | 0,00% | - |
| 20.05.2025 | 1,30 | 1,45 | 1,30 | 1,39 | -1,77% | - |
| 19.05.2025 | 1,48 | 1,48 | 1,36 | 1,41 | -3,42% | - |
| 16.05.2025 | 1,53 | 1,53 | 1,43 | 1,46 | -2,67% | - |
| 15.05.2025 | 1,53 | 1,54 | 1,47 | 1,50 | -0,99% | - |
| 14.05.2025 | 1,66 | 1,66 | 1,50 | 1,52 | -1,94% | - |
| 13.05.2025 | 1,62 | 2,11 | 1,52 | 1,55 | -6,93% | - |
| 12.05.2025 | 1,66 | 1,71 | 1,62 | 1,66 | 4,08% | - |
| 09.05.2025 | 1,61 | 1,66 | 1,59 | 1,60 | -1,54% | - |
| 08.05.2025 | 1,59 | 1,67 | 1,58 | 1,62 | 1,57% | - |
| 07.05.2025 | 1,66 | 1,66 | 1,56 | 1,60 | 0,95% | - |
| 06.05.2025 | 1,62 | 1,68 | 1,58 | 1,58 | -4,82% | - |
| 05.05.2025 | 1,57 | 1,68 | 1,57 | 1,66 | 2,47% | - |
| 02.05.2025 | 1,57 | 1,65 | 1,56 | 1,62 | 3,18% | - |
| 30.04.2025 | 1,50 | 1,57 | 1,48 | 1,57 | 4,32% | - |
| 29.04.2025 | 1,51 | 1,53 | 1,47 | 1,51 | 0,67% | - |
| 28.04.2025 | 1,48 | 1,55 | 1,47 | 1,50 | 0,00% | - |
| 25.04.2025 | 1,38 | 1,55 | 1,38 | 1,50 | 0,34% | - |
| 24.04.2025 | 1,52 | 1,55 | 1,46 | 1,49 | -2,93% | - |
| 23.04.2025 | 1,54 | 1,56 | 1,46 | 1,54 | 0,99% | - |
| 22.04.2025 | 1,52 | 1,54 | 1,44 | 1,52 | -1,94% | - |
| 17.04.2025 | 1,59 | 1,63 | 1,52 | 1,55 | 2,99% | - |
| 16.04.2025 | 1,53 | 1,66 | 1,50 | 1,51 | -4,75% | - |
| 15.04.2025 | 1,58 | 1,63 | 1,52 | 1,58 | 1,28% | - |
| 14.04.2025 | 1,55 | 1,62 | 1,52 | 1,56 | -0,64% | - |
| 11.04.2025 | 1,62 | 1,63 | 1,50 | 1,57 | 1,62% | - |
| 10.04.2025 | 1,72 | 1,72 | 1,52 | 1,55 | -7,76% | - |
| 09.04.2025 | 1,51 | 1,71 | 1,51 | 1,68 | 4,69% | - |
| 08.04.2025 | 1,58 | 1,63 | 1,52 | 1,60 | 3,23% | - |
| 07.04.2025 | 1,43 | 1,59 | 1,43 | 1,55 | -1,27% | - |
| 04.04.2025 | 1,67 | 1,68 | 1,54 | 1,57 | -4,56% | - |
| 03.04.2025 | 1,56 | 1,74 | 1,55 | 1,65 | -3,80% | - |
| 02.04.2025 | 1,70 | 1,74 | 1,62 | 1,71 | 4,59% | - |
| 01.04.2025 | 1,52 | 1,74 | 1,52 | 1,64 | -2,10% | - |
| 31.03.2025 | 1,72 | 1,72 | 1,61 | 1,67 | -2,34% | - |
| 28.03.2025 | 1,75 | 1,75 | 1,64 | 1,71 | 0,88% | - |
| 27.03.2025 | 1,51 | 1,75 | 1,51 | 1,70 | -2,31% | - |
| 26.03.2025 | 1,83 | 1,83 | 1,61 | 1,74 | -4,14% | - |
| 25.03.2025 | 1,88 | 1,94 | 1,76 | 1,81 | 2,26% | - |
| 24.03.2025 | 1,50 | 1,83 | 1,50 | 1,77 | 6,63% | - |
| 21.03.2025 | 1,58 | 1,66 | 1,52 | 1,66 | 7,44% | - |
| 20.03.2025 | 1,56 | 1,59 | 1,49 | 1,55 | 5,46% | - |
| 19.03.2025 | 1,57 | 1,58 | 1,44 | 1,47 | -0,68% | - |
| 18.03.2025 | 1,57 | 1,58 | 1,47 | 1,48 | -2,64% | - |
| 17.03.2025 | 1,68 | 1,68 | 1,51 | 1,52 | -5,31% | - |
| 14.03.2025 | 1,54 | 1,66 | 1,43 | 1,60 | 8,47% | - |
| 13.03.2025 | 1,36 | 1,51 | 1,36 | 1,48 | 1,03% | - |
| 12.03.2025 | 1,35 | 1,50 | 1,35 | 1,46 | -0,68% | - |
| 11.03.2025 | 1,46 | 1,53 | 1,38 | 1,47 | 5,76% | - |
| 10.03.2025 | 1,47 | 1,48 | 1,35 | 1,39 | -3,47% | 1.000,00 |
| 07.03.2025 | 1,43 | 1,49 | 1,35 | 1,44 | 3,60% | - |
| 06.03.2025 | 1,34 | 1,50 | 1,34 | 1,39 | -4,14% | - |
| 05.03.2025 | 1,38 | 1,49 | 1,28 | 1,45 | 7,41% | - |
| 04.03.2025 | 1,33 | 1,48 | 1,31 | 1,35 | -6,25% | - |
| 03.03.2025 | 1,35 | 1,50 | 1,35 | 1,44 | -2,04% | - |
| 28.02.2025 | 1,60 | 1,60 | 1,39 | 1,47 | -6,37% | - |
| 27.02.2025 | 2,03 | 2,16 | 1,47 | 1,57 | -13,26% | - |
| 26.02.2025 | 1,78 | 1,92 | 1,66 | 1,81 | 4,93% | - |
| 25.02.2025 | 1,57 | 1,82 | 1,51 | 1,73 | 12,75% | - |
| 24.02.2025 | 1,76 | 1,77 | 1,52 | 1,53 | -11,30% | - |
| 21.02.2025 | 1,92 | 1,93 | 1,68 | 1,73 | -7,75% | - |
| 20.02.2025 | 2,05 | 2,84 | 1,81 | 1,87 | -3,61% | - |
| 19.02.2025 | 1,75 | 2,48 | 1,75 | 1,94 | 1,57% | - |
| 18.02.2025 | 2,29 | 2,77 | 1,88 | 1,91 | -12,79% | - |
| 17.02.2025 | 2,29 | 2,29 | 2,19 | 2,19 | -1,35% | - |
| 14.02.2025 | 2,47 | 2,86 | 2,19 | 2,22 | -4,31% | - |
| 13.02.2025 | 2,40 | 2,79 | 2,21 | 2,32 | 0,87% | - |
| 12.02.2025 | 2,04 | 2,79 | 2,04 | 2,30 | 2,68% | - |