2,910€
9,40%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 2,76 | 2,97 | 2,69 | 2,95 | 9,89% | 60.000,00 |
| 12.11.2024 | 2,83 | 2,85 | 2,66 | 2,68 | -3,94% | - |
| 11.11.2024 | 2,54 | 2,90 | 2,52 | 2,79 | 9,84% | 61.930,00 |
| 08.11.2024 | 2,55 | 2,57 | 2,52 | 2,54 | 0,00% | - |
| 07.11.2024 | 2,55 | 2,58 | 2,44 | 2,54 | -0,97% | - |
| 06.11.2024 | 2,55 | 2,64 | 2,51 | 2,57 | 0,59% | - |
| 05.11.2024 | 2,63 | 2,71 | 2,46 | 2,55 | -3,23% | - |
| 04.11.2024 | 2,69 | 2,76 | 2,57 | 2,64 | -1,31% | 19.000,00 |
| 01.11.2024 | 2,51 | 2,76 | 2,50 | 2,67 | 6,80% | 38.950,00 |
| 31.10.2024 | 2,36 | 2,90 | 2,23 | 2,50 | 9,65% | - |
| 30.10.2024 | 2,30 | 2,39 | 2,24 | 2,28 | -1,30% | 11.000,00 |
| 29.10.2024 | 2,30 | 2,42 | 2,25 | 2,31 | 0,87% | 3.200,00 |
| 28.10.2024 | 2,39 | 2,42 | 2,25 | 2,29 | -4,78% | 49.000,00 |
| 25.10.2024 | 2,49 | 2,71 | 2,32 | 2,41 | -3,80% | 12.474,00 |
| 24.10.2024 | 2,58 | 2,60 | 2,44 | 2,50 | -3,66% | - |
| 23.10.2024 | 2,59 | 2,71 | 2,48 | 2,60 | 0,58% | - |
| 22.10.2024 | 2,68 | 2,70 | 2,55 | 2,58 | -2,64% | 3.900,00 |
| 21.10.2024 | 2,66 | 2,73 | 1,37 | 2,65 | -0,75% | 92.000,00 |
| 18.10.2024 | 2,64 | 2,77 | 2,63 | 2,67 | -0,19% | 10.904,00 |
| 17.10.2024 | 2,62 | 2,72 | 2,47 | 2,68 | 4,09% | 39.375,00 |
| 16.10.2024 | 2,43 | 2,62 | 2,38 | 2,57 | 2,80% | 66.940,00 |
| 15.10.2024 | 2,39 | 2,71 | 1,26 | 2,50 | 4,38% | 67.260,00 |
| 14.10.2024 | 2,28 | 2,53 | 2,28 | 2,40 | 4,13% | - |
| 11.10.2024 | 2,31 | 2,32 | 2,16 | 2,30 | -0,43% | 27.989,00 |
| 10.10.2024 | 2,38 | 2,38 | 2,26 | 2,31 | -3,75% | 6.450,00 |
| 09.10.2024 | 2,41 | 2,55 | 2,34 | 2,40 | -2,83% | - |
| 08.10.2024 | 2,57 | 2,57 | 2,28 | 2,47 | -3,52% | 243.000,00 |
| 07.10.2024 | 2,72 | 2,72 | 2,54 | 2,56 | -5,01% | 40.200,00 |
| 04.10.2024 | 2,64 | 2,87 | 2,58 | 2,70 | 3,65% | 28.320,00 |
| 03.10.2024 | 2,50 | 2,70 | 2,30 | 2,60 | 6,34% | 80.796,00 |
| 02.10.2024 | 2,20 | 2,57 | 2,20 | 2,45 | 11,14% | 60.575,00 |
| 01.10.2024 | 2,09 | 2,30 | 1,93 | 2,20 | 4,27% | 36.800,00 |
| 30.09.2024 | 2,25 | 2,25 | 1,98 | 2,11 | -4,52% | 26.528,00 |
| 27.09.2024 | 2,29 | 2,31 | 2,15 | 2,21 | -3,07% | 15.050,00 |
| 26.09.2024 | 2,35 | 2,37 | 2,21 | 2,28 | -4,00% | 20.900,00 |
| 25.09.2024 | 2,48 | 2,54 | 2,30 | 2,38 | -5,00% | 21.812,00 |
| 24.09.2024 | 2,65 | 2,70 | 2,33 | 2,50 | -5,84% | 52.320,00 |
| 23.09.2024 | 1,49 | 3,20 | 1,49 | 2,66 | -5,68% | 52.812,00 |
| 20.09.2024 | 1,48 | 3,08 | 1,45 | 2,82 | 84,59% | 10.732,00 |
| 19.09.2024 | 1,48 | 1,57 | 1,45 | 1,53 | 2,35% | 38.800,00 |
| 18.09.2024 | 1,47 | 1,52 | 1,42 | 1,49 | 0,00% | 36.515,00 |
| 17.09.2024 | 1,48 | 1,53 | 1,45 | 1,49 | -0,33% | 18.400,00 |
| 16.09.2024 | 1,50 | 1,54 | 1,47 | 1,50 | 0,00% | 49.100,00 |
| 13.09.2024 | 1,45 | 1,50 | 1,42 | 1,50 | -0,66% | 36.697,00 |
| 12.09.2024 | 1,50 | 1,51 | 1,43 | 1,51 | -0,66% | 91.100,00 |
| 11.09.2024 | 1,54 | 1,57 | 1,45 | 1,52 | -0,79% | 57.250,00 |
| 10.09.2024 | 1,56 | 1,56 | 1,51 | 1,53 | -1,36% | 33.000,00 |
| 09.09.2024 | 1,55 | 1,60 | 1,53 | 1,55 | -2,82% | 4.896,00 |
| 06.09.2024 | 1,59 | 1,60 | 1,52 | 1,59 | 0,63% | 14.700,00 |
| 05.09.2024 | 1,69 | 1,71 | 1,53 | 1,58 | -4,64% | 15.950,00 |
| 04.09.2024 | 1,69 | 1,73 | 1,63 | 1,66 | 0,00% | 10.400,00 |
| 03.09.2024 | 1,70 | 1,71 | 1,58 | 1,66 | -2,35% | - |
| 02.09.2024 | 1,71 | 1,72 | 1,67 | 1,70 | 0,59% | 44.640,00 |
| 30.08.2024 | 1,70 | 1,73 | 1,68 | 1,69 | 2,11% | - |
| 29.08.2024 | 1,76 | 1,76 | 1,66 | 1,66 | -5,70% | 70.200,00 |
| 28.08.2024 | 1,75 | 1,76 | 1,71 | 1,76 | 0,57% | - |
| 27.08.2024 | 1,76 | 1,76 | 1,70 | 1,75 | 2,35% | 32.490,00 |
| 26.08.2024 | 1,78 | 1,79 | 1,68 | 1,71 | -3,67% | 10.870,00 |
| 23.08.2024 | 1,67 | 1,78 | 1,66 | 1,77 | 5,99% | 46.000,00 |
| 22.08.2024 | 1,82 | 2,09 | 1,67 | 1,67 | -8,14% | 25.836,00 |
| 21.08.2024 | 1,73 | 1,83 | 1,67 | 1,82 | 4,48% | 30.000,00 |
| 20.08.2024 | 1,77 | 1,78 | 1,69 | 1,74 | -3,60% | - |
| 19.08.2024 | 1,71 | 1,81 | 1,69 | 1,81 | 5,56% | - |
| 16.08.2024 | 1,75 | 1,78 | 1,68 | 1,71 | -3,77% | 42.000,00 |
| 15.08.2024 | 1,72 | 1,84 | 1,70 | 1,78 | 3,31% | - |
| 14.08.2024 | 1,81 | 1,84 | 1,71 | 1,72 | -6,01% | - |
| 13.08.2024 | 1,94 | 1,95 | 1,78 | 1,83 | -6,30% | 18.000,00 |
| 12.08.2024 | 1,94 | 1,97 | 1,86 | 1,95 | 0,77% | 21.510,00 |
| 09.08.2024 | 1,96 | 2,01 | 1,91 | 1,94 | -0,36% | 11.400,00 |
| 08.08.2024 | 2,01 | 2,10 | 1,89 | 1,95 | -3,09% | - |
| 07.08.2024 | 2,01 | 2,03 | 1,93 | 2,01 | 0,10% | - |
| 06.08.2024 | 1,94 | 2,05 | 1,81 | 2,01 | 3,72% | 5.520,00 |
| 05.08.2024 | 2,03 | 2,04 | 1,80 | 1,93 | -4,54% | 6.800,00 |
| 02.08.2024 | 2,00 | 2,06 | 2,00 | 2,03 | 2,79% | - |
| 01.08.2024 | 2,08 | 2,11 | 1,92 | 1,97 | -4,83% | - |
| 31.07.2024 | 2,13 | 2,31 | 2,05 | 2,07 | -1,90% | - |
| 30.07.2024 | 2,17 | 2,27 | 2,08 | 2,11 | -2,99% | 6,00 |
| 29.07.2024 | 2,24 | 2,32 | 2,16 | 2,18 | -2,90% | - |
| 26.07.2024 | 2,15 | 2,26 | 2,11 | 2,24 | 4,67% | 69.600,00 |
| 25.07.2024 | 2,13 | 2,26 | 2,12 | 2,14 | -1,38% | - |
| 24.07.2024 | 2,17 | 2,26 | 2,07 | 2,17 | 0,00% | - |
| 23.07.2024 | 2,31 | 2,33 | 2,08 | 2,17 | -5,65% | 4.560,00 |
| 22.07.2024 | 2,26 | 2,36 | 2,25 | 2,30 | 1,77% | - |
| 19.07.2024 | 2,26 | 2,28 | 2,23 | 2,26 | -0,88% | 180,00 |
| 18.07.2024 | 2,35 | 2,36 | 2,24 | 2,28 | -2,15% | - |
| 17.07.2024 | 2,37 | 2,48 | 2,33 | 2,33 | -1,69% | - |
| 16.07.2024 | 2,34 | 2,40 | 2,34 | 2,37 | 1,28% | 31.500,00 |
| 15.07.2024 | 2,32 | 2,43 | 2,32 | 2,34 | 0,86% | - |
| 12.07.2024 | 2,30 | 2,40 | 2,29 | 2,32 | 1,31% | 35.500,00 |
| 11.07.2024 | 2,30 | 2,34 | 2,26 | 2,29 | -0,43% | 146.784,00 |
| 10.07.2024 | 2,27 | 2,62 | 2,21 | 2,30 | 1,32% | 70.000,00 |
| 09.07.2024 | 2,18 | 2,50 | 2,18 | 2,27 | 4,37% | - |
| 08.07.2024 | 2,31 | 2,37 | 2,18 | 2,18 | -5,84% | - |
| 05.07.2024 | 2,37 | 2,43 | 2,24 | 2,31 | 0,00% | 26.500,00 |
| 04.07.2024 | 2,32 | 2,38 | 2,20 | 2,31 | 0,00% | 8.800,00 |
| 03.07.2024 | 2,30 | 2,43 | 2,20 | 2,31 | 0,87% | - |
| 02.07.2024 | 2,32 | 2,32 | 2,20 | 2,29 | -1,72% | - |
| 01.07.2024 | 2,21 | 2,40 | 2,15 | 2,33 | 5,91% | - |
| 28.06.2024 | 2,36 | 2,36 | 2,17 | 2,20 | -6,38% | 24.000,00 |
| 27.06.2024 | 2,45 | 2,47 | 2,25 | 2,35 | -4,08% | 38.272,00 |