1,330€
-0,75%
Echtzeit-Aktienkurs BioRestorative Therapies Inc.
Bid:
Ask:
Aktienkurse zur BioRestorative Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 2,99% | - |
| 15.10.2025 | 1,39 | 1,40 | 1,34 | 1,34 | -0,74% | - |
| 14.10.2025 | 1,39 | 1,40 | 1,35 | 1,35 | 0,00% | - |
| 13.10.2025 | 1,39 | 1,42 | 1,35 | 1,35 | 0,00% | - |
| 10.10.2025 | 1,45 | 1,50 | 1,35 | 1,35 | -2,88% | - |
| 08.10.2025 | 1,39 | 1,50 | 1,39 | 1,39 | 5,30% | - |
| 07.10.2025 | 1,30 | 1,40 | 1,27 | 1,32 | 4,76% | - |
| 06.10.2025 | 1,28 | 1,34 | 1,01 | 1,26 | 1,61% | - |
| 03.10.2025 | 1,23 | 1,29 | 1,22 | 1,24 | 5,08% | - |
| 02.10.2025 | 1,23 | 1,24 | 1,18 | 1,18 | 0,00% | - |
| 01.10.2025 | 1,23 | 1,25 | 1,15 | 1,18 | -4,45% | - |
| 30.09.2025 | 1,23 | 1,24 | 1,21 | 1,24 | -0,80% | - |
| 29.09.2025 | 1,24 | 1,25 | 1,17 | 1,25 | 4,62% | - |
| 26.09.2025 | 1,24 | 1,26 | 1,19 | 1,19 | -4,42% | - |
| 25.09.2025 | 1,24 | 1,26 | 1,22 | 1,25 | 1,22% | - |
| 24.09.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -2,38% | - |
| 23.09.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 22.09.2025 | 1,23 | 1,26 | 1,19 | 1,25 | 2,46% | - |
| 19.09.2025 | 1,23 | 1,25 | 1,21 | 1,22 | -0,81% | - |
| 18.09.2025 | 1,23 | 1,24 | 1,23 | 1,23 | -2,38% | - |
| 16.09.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -2,33% | - |
| 15.09.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -5,15% | - |
| 11.09.2025 | 1,36 | 1,37 | 1,32 | 1,36 | 4,62% | - |
| 09.09.2025 | 1,39 | 1,40 | 1,30 | 1,30 | -5,45% | - |
| 08.09.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 1,10% | - |
| 05.09.2025 | 1,42 | 1,43 | 1,36 | 1,36 | -3,89% | - |
| 04.09.2025 | 1,49 | 1,49 | 1,34 | 1,42 | -4,71% | - |
| 03.09.2025 | 1,50 | 1,51 | 1,42 | 1,49 | -0,34% | - |
| 02.09.2025 | 1,59 | 1,65 | 1,48 | 1,49 | -6,58% | - |
| 01.09.2025 | 1,58 | 1,61 | 1,58 | 1,60 | 0,00% | - |
| 29.08.2025 | 1,55 | 1,65 | 1,52 | 1,60 | 3,24% | - |
| 28.08.2025 | 1,34 | 1,61 | 1,34 | 1,55 | 14,02% | - |
| 27.08.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 3,04% | - |
| 26.08.2025 | 1,34 | 1,34 | 1,30 | 1,32 | 0,38% | - |
| 25.08.2025 | 1,35 | 1,35 | 1,29 | 1,31 | 0,00% | - |
| 22.08.2025 | 1,34 | 1,34 | 1,28 | 1,31 | 1,55% | - |
| 21.08.2025 | 1,31 | 1,31 | 1,27 | 1,29 | 0,78% | - |
| 20.08.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -1,16% | - |
| 19.08.2025 | 1,36 | 1,36 | 1,28 | 1,30 | -1,89% | - |
| 18.08.2025 | 1,34 | 1,34 | 1,29 | 1,32 | 2,33% | - |
| 15.08.2025 | 1,32 | 1,32 | 1,26 | 1,29 | 1,18% | - |
| 14.08.2025 | 1,32 | 1,34 | 1,25 | 1,28 | -0,78% | - |
| 13.08.2025 | 1,29 | 1,29 | 1,24 | 1,29 | 2,80% | - |
| 12.08.2025 | 1,25 | 1,25 | 1,21 | 1,25 | 2,88% | - |
| 11.08.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -2,02% | - |
| 08.08.2025 | 1,26 | 1,27 | 1,19 | 1,24 | 1,22% | - |
| 07.08.2025 | 1,29 | 1,29 | 1,22 | 1,23 | -2,78% | - |
| 06.08.2025 | 1,32 | 1,32 | 1,25 | 1,26 | -1,95% | - |
| 05.08.2025 | 1,32 | 1,32 | 1,23 | 1,29 | 1,18% | - |
| 04.08.2025 | 1,25 | 1,29 | 1,22 | 1,27 | 5,39% | - |
| 01.08.2025 | 1,32 | 1,32 | 1,20 | 1,21 | -5,86% | - |
| 31.07.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -1,92% | - |
| 30.07.2025 | 1,37 | 1,44 | 1,29 | 1,31 | -1,14% | - |
| 29.07.2025 | 1,40 | 1,40 | 1,31 | 1,32 | -2,58% | - |
| 28.07.2025 | 1,42 | 1,43 | 1,35 | 1,36 | -2,87% | - |
| 25.07.2025 | 1,44 | 1,44 | 1,38 | 1,40 | 0,00% | - |
| 24.07.2025 | 1,49 | 1,49 | 1,39 | 1,40 | -2,79% | - |
| 23.07.2025 | 1,46 | 1,46 | 1,42 | 1,44 | 1,06% | - |
| 22.07.2025 | 1,40 | 1,49 | 1,35 | 1,42 | 3,65% | - |
| 21.07.2025 | 1,39 | 1,39 | 1,34 | 1,37 | 0,00% | - |
| 18.07.2025 | 1,41 | 1,42 | 1,36 | 1,37 | -0,72% | - |
| 17.07.2025 | 1,41 | 1,41 | 1,35 | 1,38 | 0,73% | - |
| 16.07.2025 | 1,37 | 1,38 | 1,33 | 1,37 | 4,18% | - |
| 15.07.2025 | 1,41 | 1,41 | 1,26 | 1,32 | -2,95% | - |
| 14.07.2025 | 1,43 | 1,48 | 1,30 | 1,36 | -2,52% | - |
| 11.07.2025 | 1,41 | 1,41 | 1,37 | 1,39 | 0,00% | - |
| 10.07.2025 | 1,42 | 1,42 | 1,36 | 1,39 | 1,46% | - |
| 09.07.2025 | 1,48 | 1,52 | 1,33 | 1,37 | -6,16% | - |
| 08.07.2025 | 1,31 | 1,46 | 1,30 | 1,46 | 11,45% | - |
| 07.07.2025 | 1,36 | 1,36 | 1,30 | 1,31 | -0,38% | - |
| 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% | - |