1,475€
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2024 | 2,32 | 2,53 | 2,28 | 2,45 | 6,06% | - |
| 25.06.2024 | 2,55 | 2,56 | 2,22 | 2,31 | -9,23% | 1.150,00 |
| 24.06.2024 | 2,60 | 2,68 | 2,52 | 2,55 | -3,96% | - |
| 21.06.2024 | 2,56 | 2,71 | 2,47 | 2,65 | 2,91% | 22.000,00 |
| 20.06.2024 | 2,62 | 2,67 | 2,52 | 2,58 | -0,96% | 15.684,00 |
| 19.06.2024 | 2,58 | 2,64 | 2,58 | 2,60 | -0,95% | 5.885,00 |
| 18.06.2024 | 2,59 | 2,72 | 2,53 | 2,63 | 1,55% | 30.360,00 |
| 17.06.2024 | 2,69 | 2,73 | 2,56 | 2,59 | -1,34% | 8.400,00 |
| 14.06.2024 | 2,66 | 2,70 | 2,55 | 2,62 | -2,96% | - |
| 13.06.2024 | 2,73 | 2,78 | 2,62 | 2,70 | -2,00% | 6.780,00 |
| 12.06.2024 | 2,79 | 2,79 | 2,72 | 2,76 | -0,72% | - |
| 11.06.2024 | 2,79 | 2,80 | 2,76 | 2,78 | -0,36% | - |
| 10.06.2024 | 2,79 | 2,85 | 2,77 | 2,79 | 0,72% | 36.941,00 |
| 07.06.2024 | 2,81 | 2,83 | 2,77 | 2,77 | -0,54% | 141.400,00 |
| 06.06.2024 | 2,80 | 2,83 | 2,77 | 2,78 | 0,18% | - |
| 05.06.2024 | 2,87 | 2,87 | 2,78 | 2,78 | -2,97% | 35.800,00 |
| 04.06.2024 | 2,84 | 2,88 | 2,78 | 2,86 | 1,42% | 5.488,00 |
| 03.06.2024 | 2,83 | 2,85 | 2,80 | 2,82 | 0,18% | 2.016,00 |
| 31.05.2024 | 2,88 | 2,96 | 2,80 | 2,82 | -2,93% | 2.000,00 |
| 30.05.2024 | 2,90 | 2,94 | 2,80 | 2,90 | 0,00% | 18.748,00 |
| 29.05.2024 | 2,83 | 2,93 | 2,81 | 2,90 | 0,69% | 27.000,00 |
| 28.05.2024 | 2,94 | 2,96 | 2,81 | 2,88 | 3,60% | 15.300,00 |
| 27.05.2024 | 2,79 | 2,82 | 2,78 | 2,78 | -1,59% | 210,00 |
| 24.05.2024 | 2,77 | 2,84 | 2,76 | 2,83 | 1,25% | 5.460,00 |
| 23.05.2024 | 2,79 | 2,81 | 2,70 | 2,79 | -1,24% | 130.000,00 |
| 22.05.2024 | 2,79 | 2,83 | 2,76 | 2,83 | -0,35% | 10.850,00 |
| 21.05.2024 | 2,84 | 2,90 | 2,77 | 2,84 | -0,53% | 19.305,00 |
| 20.05.2024 | 2,81 | 2,86 | 2,79 | 2,85 | 2,33% | 8.000,00 |
| 17.05.2024 | 2,80 | 2,83 | 2,76 | 2,79 | 0,36% | - |
| 16.05.2024 | 2,89 | 2,89 | 2,76 | 2,78 | -3,98% | - |
| 15.05.2024 | 2,81 | 2,89 | 2,80 | 2,89 | -1,03% | 30.392,00 |
| 14.05.2024 | 2,76 | 2,93 | 2,74 | 2,92 | 3,91% | 10.374,00 |
| 13.05.2024 | 2,76 | 2,82 | 2,73 | 2,81 | 2,55% | - |
| 10.05.2024 | 2,80 | 2,85 | 2,73 | 2,74 | -3,01% | 16.400,00 |
| 09.05.2024 | 2,68 | 2,83 | 2,68 | 2,83 | 5,02% | - |
| 08.05.2024 | 2,76 | 2,92 | 2,69 | 2,69 | -2,00% | 3.450,00 |
| 07.05.2024 | 2,73 | 2,82 | 2,72 | 2,75 | 0,73% | - |
| 06.05.2024 | 2,82 | 2,85 | 2,68 | 2,73 | -2,15% | - |
| 03.05.2024 | 2,83 | 3,00 | 2,69 | 2,79 | -1,42% | 4.300,00 |