0,950€
1,28%
Echtzeit-Aktienkurs BioRestorative Therapies Inc.
Bid:
Ask:
Aktienkurse zur BioRestorative Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,92 | 0,95 | 0,89 | 0,94 | -0,53% | - |
| 16.12.2025 | 0,94 | 0,95 | 0,93 | 0,94 | 0,32% | - |
| 11.12.2025 | 0,95 | 0,99 | 0,94 | 0,94 | -2,08% | - |
| 10.12.2025 | 0,93 | 0,97 | 0,89 | 0,96 | 2,89% | - |
| 09.12.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -2,61% | - |
| 08.12.2025 | 0,97 | 0,99 | 0,95 | 0,96 | 1,91% | - |
| 05.12.2025 | 0,97 | 1,00 | 0,94 | 0,94 | 9,30% | - |
| 03.12.2025 | 0,89 | 0,94 | 0,86 | 0,86 | 0,00% | - |
| 02.12.2025 | 0,91 | 0,92 | 0,86 | 0,86 | 0,00% | - |
| 01.12.2025 | 0,93 | 0,96 | 0,85 | 0,86 | -4,44% | - |
| 28.11.2025 | 0,96 | 1,00 | 0,90 | 0,90 | -2,70% | - |
| 26.11.2025 | 0,95 | 0,96 | 0,90 | 0,93 | 2,21% | - |
| 25.11.2025 | 0,90 | 0,97 | 0,90 | 0,91 | 3,08% | - |
| 24.11.2025 | 0,95 | 0,95 | 0,88 | 0,88 | -9,30% | - |
| 21.11.2025 | 0,97 | 0,97 | 0,96 | 0,97 | -1,22% | - |
| 20.11.2025 | 1,12 | 1,19 | 0,96 | 0,98 | -15,15% | - |
| 19.11.2025 | 1,08 | 1,18 | 1,05 | 1,16 | 7,94% | - |
| 17.11.2025 | 1,13 | 1,37 | 1,06 | 1,07 | -2,28% | - |
| 14.11.2025 | 1,06 | 1,11 | 1,06 | 1,10 | -5,60% | - |
| 12.11.2025 | 1,21 | 1,23 | 1,16 | 1,16 | -0,85% | - |
| 11.11.2025 | 1,20 | 1,22 | 1,13 | 1,17 | 0,86% | 110,00 |
| 10.11.2025 | 1,19 | 1,31 | 1,16 | 1,16 | -1,69% | - |
| 06.11.2025 | 1,28 | 1,30 | 1,18 | 1,18 | -8,17% | - |
| 05.11.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 0,00% | - |
| 04.11.2025 | 1,29 | 1,31 | 1,27 | 1,29 | -0,39% | - |
| 03.11.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -1,15% | - |
| 31.10.2025 | 1,30 | 1,35 | 1,28 | 1,31 | -4,04% | 610,00 |
| 30.10.2025 | 1,35 | 1,36 | 1,34 | 1,36 | -1,45% | - |
| 28.10.2025 | 1,35 | 1,47 | 1,19 | 1,38 | 4,55% | - |
| 27.10.2025 | 1,34 | 1,79 | 1,26 | 1,32 | -4,35% | - |
| 23.10.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -0,72% | - |
| 20.10.2025 | 1,37 | 1,45 | 1,34 | 1,39 | 2,58% | - |
| 17.10.2025 | 1,35 | 1,37 | 1,34 | 1,36 | -1,81% | - |
| 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% | - |