3,210€
-0,93%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2025 | 3,28 | 3,40 | 3,07 | 3,25 | -0,15% | 42.606,00 |
| 15.01.2025 | 3,55 | 3,58 | 3,16 | 3,26 | -7,92% | 16.475,00 |
| 14.01.2025 | 3,54 | 3,65 | 3,47 | 3,54 | -0,14% | 29.699,00 |
| 13.01.2025 | 3,44 | 3,55 | 3,44 | 3,54 | 2,31% | 11.145,00 |
| 10.01.2025 | 3,45 | 3,49 | 3,37 | 3,46 | 0,44% | 21.200,00 |
| 09.01.2025 | 3,50 | 3,53 | 3,38 | 3,45 | -1,57% | 27.500,00 |
| 08.01.2025 | 3,63 | 3,64 | 3,43 | 3,50 | -3,05% | 96.651,00 |
| 07.01.2025 | 3,47 | 3,80 | 3,40 | 3,61 | 3,74% | 32.100,00 |
| 06.01.2025 | 3,50 | 3,54 | 3,42 | 3,48 | 0,00% | 34.400,00 |
| 03.01.2025 | 3,51 | 3,57 | 3,42 | 3,48 | -2,11% | 94.180,00 |
| 02.01.2025 | 3,55 | 3,63 | 3,49 | 3,56 | 1,57% | 27.050,00 |
| 30.12.2024 | 3,60 | 3,60 | 3,45 | 3,50 | 1,45% | 28.100,00 |
| 27.12.2024 | 3,42 | 3,60 | 3,41 | 3,45 | 0,44% | 28.242,00 |
| 23.12.2024 | 3,50 | 3,61 | 3,39 | 3,44 | 0,44% | 38.070,00 |
| 20.12.2024 | 3,51 | 3,57 | 3,21 | 3,42 | -3,39% | 18.530,00 |
| 19.12.2024 | 3,50 | 3,59 | 3,41 | 3,54 | -0,14% | 34.270,00 |
| 18.12.2024 | 3,89 | 3,91 | 3,41 | 3,55 | -9,10% | 18.560,00 |
| 17.12.2024 | 4,15 | 4,15 | 3,87 | 3,90 | -4,06% | 21.284,00 |
| 16.12.2024 | 4,26 | 4,26 | 4,06 | 4,07 | -3,79% | 34.670,00 |
| 13.12.2024 | 4,31 | 4,34 | 4,19 | 4,23 | -2,20% | 24.380,00 |
| 12.12.2024 | 4,19 | 4,39 | 4,18 | 4,32 | 2,73% | 82.374,00 |
| 11.12.2024 | 4,01 | 4,26 | 4,01 | 4,21 | 3,70% | 42.056,00 |
| 10.12.2024 | 4,30 | 4,41 | 3,86 | 4,06 | -5,70% | 67.400,00 |
| 09.12.2024 | 4,04 | 4,32 | 4,04 | 4,30 | 9,55% | 54.694,00 |
| 06.12.2024 | 3,70 | 3,93 | 3,64 | 3,93 | 5,09% | 38.425,00 |
| 05.12.2024 | 3,42 | 3,78 | 3,33 | 3,74 | 17,82% | 48.749,00 |
| 04.12.2024 | 3,13 | 3,18 | 3,07 | 3,17 | 0,96% | - |
| 03.12.2024 | 3,14 | 3,21 | 3,05 | 3,14 | 0,16% | 17.605,00 |
| 02.12.2024 | 3,20 | 3,28 | 2,94 | 3,14 | -0,16% | 38.800,00 |
| 29.11.2024 | 3,26 | 3,30 | 3,12 | 3,14 | -1,41% | 4.390,00 |
| 28.11.2024 | 3,24 | 3,35 | 3,17 | 3,19 | -0,47% | 8.360,00 |
| 27.11.2024 | 3,23 | 3,32 | 3,17 | 3,20 | 0,00% | - |
| 26.11.2024 | 3,24 | 3,50 | 3,16 | 3,20 | -1,23% | 83.989,00 |
| 25.11.2024 | 3,18 | 3,40 | 3,16 | 3,24 | 2,69% | 11.458,00 |
| 22.11.2024 | 3,17 | 3,22 | 3,14 | 3,16 | -0,63% | 430,00 |
| 21.11.2024 | 3,14 | 3,23 | 2,93 | 3,18 | -0,47% | 17.064,00 |
| 20.11.2024 | 3,14 | 3,27 | 3,07 | 3,19 | 1,92% | 64.550,00 |
| 19.11.2024 | 2,86 | 3,44 | 2,73 | 3,13 | 10,41% | 9.662,00 |
| 18.11.2024 | 2,92 | 2,95 | 2,73 | 2,84 | -3,24% | 13.056,00 |
| 15.11.2024 | 2,93 | 2,95 | 2,84 | 2,93 | -0,17% | 31.000,00 |
| 14.11.2024 | 2,96 | 2,96 | 2,75 | 2,94 | -0,34% | 11.148,00 |
| 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 |