2,670€
2,69%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 2,46 | 2,79 | 2,46 | 2,70 | 3,85% | 113.701,00 |
| 31.10.2024 | 2,35 | 2,95 | 2,24 | 2,60 | 8,79% | 121.189,00 |
| 30.10.2024 | 2,23 | 2,39 | 2,23 | 2,39 | 3,46% | 2.921,00 |
| 29.10.2024 | 2,50 | 2,50 | 2,20 | 2,31 | -2,94% | 19.563,00 |
| 28.10.2024 | 2,37 | 2,46 | 2,24 | 2,38 | 0,42% | 88.637,00 |
| 25.10.2024 | 2,54 | 2,56 | 2,33 | 2,37 | -8,14% | 18.528,00 |
| 24.10.2024 | 2,50 | 2,62 | 2,44 | 2,58 | -1,90% | 19.626,00 |
| 23.10.2024 | 2,65 | 2,65 | 2,43 | 2,63 | 1,15% | 31.593,00 |
| 22.10.2024 | 2,58 | 2,73 | 2,51 | 2,60 | -4,06% | 22.371,00 |
| 21.10.2024 | 2,71 | 2,73 | 2,52 | 2,71 | -1,09% | 34.738,00 |
| 18.10.2024 | 2,75 | 2,80 | 2,61 | 2,74 | -0,36% | 45.470,00 |
| 17.10.2024 | 2,63 | 2,76 | 2,50 | 2,75 | 4,96% | 27.680,00 |
| 16.10.2024 | 2,54 | 2,62 | 2,36 | 2,62 | 11,02% | 10.053,00 |
| 15.10.2024 | 2,39 | 2,43 | 2,34 | 2,36 | -1,67% | - |
| 14.10.2024 | 2,35 | 2,46 | 2,28 | 2,40 | 2,13% | 26.394,00 |
| 11.10.2024 | 2,25 | 2,38 | 2,16 | 2,35 | -1,67% | 27.784,00 |
| 10.10.2024 | 2,46 | 2,46 | 2,26 | 2,39 | 3,91% | 24.997,00 |
| 09.10.2024 | 2,35 | 2,52 | 2,30 | 2,30 | -5,35% | 24.437,00 |
| 08.10.2024 | 2,56 | 2,56 | 2,33 | 2,43 | -4,33% | 63.816,00 |
| 07.10.2024 | 2,79 | 2,79 | 2,50 | 2,54 | -5,93% | 27.882,00 |
| 04.10.2024 | 2,55 | 2,91 | 2,54 | 2,70 | 2,27% | 172.589,00 |
| 03.10.2024 | 2,49 | 2,74 | 2,30 | 2,64 | 6,02% | 80.162,00 |
| 02.10.2024 | 2,14 | 2,59 | 2,14 | 2,49 | 12,67% | 97.582,00 |
| 01.10.2024 | 2,00 | 2,38 | 1,98 | 2,21 | 3,27% | 75.611,00 |
| 30.09.2024 | 2,21 | 2,25 | 2,00 | 2,14 | -3,60% | 90.740,00 |
| 27.09.2024 | 2,23 | 2,36 | 2,11 | 2,22 | -3,90% | 107.409,00 |
| 26.09.2024 | 2,38 | 2,38 | 2,19 | 2,31 | -1,70% | 61.054,00 |
| 25.09.2024 | 2,44 | 2,56 | 2,27 | 2,35 | -3,69% | 167.848,00 |
| 24.09.2024 | 2,61 | 2,71 | 2,32 | 2,44 | -8,96% | 137.592,00 |
| 23.09.2024 | 3,00 | 3,32 | 2,62 | 2,68 | -5,30% | 364.377,00 |
| 20.09.2024 | 1,55 | 3,19 | 1,42 | 2,83 | 78,55% | 377.920,00 |
| 19.09.2024 | 1,48 | 1,59 | 1,46 | 1,59 | 1,60% | 33.951,00 |
| 18.09.2024 | 1,50 | 1,56 | 1,47 | 1,56 | 5,76% | 10.802,00 |
| 17.09.2024 | 1,58 | 1,58 | 1,42 | 1,48 | -6,94% | 10.283,00 |
| 16.09.2024 | 1,50 | 1,59 | 1,41 | 1,59 | 6,02% | 21.911,00 |
| 13.09.2024 | 1,47 | 1,50 | 1,42 | 1,50 | 3,46% | 17.792,00 |
| 12.09.2024 | 1,50 | 1,50 | 1,42 | 1,45 | -1,37% | 18.196,00 |
| 11.09.2024 | 1,55 | 1,55 | 1,46 | 1,47 | -3,93% | 11.273,00 |
| 10.09.2024 | 1,54 | 1,55 | 1,50 | 1,53 | -0,65% | 25.039,00 |
| 09.09.2024 | 1,56 | 1,58 | 1,53 | 1,54 | 0,99% | 3.477,00 |
| 06.09.2024 | 1,60 | 1,60 | 1,52 | 1,52 | -4,40% | 12.883,00 |
| 05.09.2024 | 1,70 | 1,70 | 1,52 | 1,59 | -7,02% | 29.944,00 |
| 04.09.2024 | 1,73 | 1,74 | 1,62 | 1,71 | 0,88% | 24.277,00 |
| 03.09.2024 | 1,72 | 1,72 | 1,60 | 1,70 | -0,29% | 21.219,00 |
| 02.09.2024 | 1,70 | 1,73 | 1,68 | 1,70 | 0,29% | 6.542,00 |
| 30.08.2024 | 1,73 | 1,73 | 1,65 | 1,70 | -2,02% | 6.796,00 |
| 29.08.2024 | 1,74 | 1,76 | 1,70 | 1,73 | -1,70% | 13.447,00 |
| 28.08.2024 | 1,76 | 1,76 | 1,73 | 1,76 | 0,86% | 8.670,00 |
| 27.08.2024 | 1,76 | 1,76 | 1,71 | 1,75 | -0,85% | 12.202,00 |
| 26.08.2024 | 1,77 | 1,77 | 1,72 | 1,76 | -0,56% | 6.880,00 |
| 23.08.2024 | 1,78 | 1,78 | 1,73 | 1,77 | 6,95% | 19.780,00 |
| 22.08.2024 | 1,94 | 2,09 | 1,66 | 1,66 | -8,82% | 99.723,00 |
| 21.08.2024 | 1,75 | 1,83 | 1,70 | 1,82 | 6,76% | 60.423,00 |
| 20.08.2024 | 1,66 | 1,75 | 1,66 | 1,70 | -1,45% | 37.962,00 |
| 19.08.2024 | 1,78 | 1,79 | 1,67 | 1,73 | 0,88% | 11.002,00 |
| 16.08.2024 | 1,81 | 1,81 | 1,70 | 1,71 | -1,44% | 9.761,00 |
| 15.08.2024 | 1,89 | 1,89 | 1,71 | 1,74 | 0,87% | 47.180,00 |
| 14.08.2024 | 1,80 | 1,80 | 1,72 | 1,72 | -4,44% | 10.262,00 |
| 13.08.2024 | 1,90 | 1,90 | 1,76 | 1,80 | -8,40% | 14.035,00 |
| 12.08.2024 | 1,97 | 1,97 | 1,90 | 1,97 | 1,55% | 12.181,00 |
| 09.08.2024 | 1,94 | 2,03 | 1,90 | 1,94 | 0,52% | 16.663,00 |
| 08.08.2024 | 2,09 | 2,09 | 1,93 | 1,93 | -4,70% | 7.108,00 |
| 07.08.2024 | 1,93 | 2,02 | 1,93 | 2,02 | 0,00% | 6.495,00 |
| 06.08.2024 | 1,90 | 2,03 | 1,89 | 2,02 | 4,66% | 19.719,00 |
| 05.08.2024 | 2,06 | 2,06 | 1,75 | 1,93 | -4,46% | 13.776,00 |
| 02.08.2024 | 2,06 | 2,06 | 2,00 | 2,02 | 1,00% | 6.770,00 |
| 01.08.2024 | 2,11 | 2,11 | 1,98 | 2,00 | -3,38% | 37.221,00 |
| 31.07.2024 | 2,19 | 2,20 | 2,07 | 2,07 | -1,90% | 23.341,00 |
| 30.07.2024 | 2,14 | 2,14 | 2,05 | 2,11 | -2,31% | 5.859,00 |
| 29.07.2024 | 2,20 | 2,25 | 2,16 | 2,16 | -3,57% | 5.208,00 |
| 26.07.2024 | 2,10 | 2,24 | 2,10 | 2,24 | 4,67% | 251,00 |
| 25.07.2024 | 2,11 | 2,30 | 2,10 | 2,14 | 0,94% | 3.915,00 |
| 24.07.2024 | 2,11 | 2,18 | 2,10 | 2,12 | -2,30% | 5.825,00 |
| 23.07.2024 | 2,33 | 2,33 | 2,15 | 2,17 | -5,65% | 5.196,00 |
| 22.07.2024 | 2,30 | 2,39 | 2,30 | 2,30 | 2,68% | 3.099,00 |
| 19.07.2024 | 2,26 | 2,26 | 2,21 | 2,24 | -1,75% | 1.019,00 |
| 18.07.2024 | 2,30 | 2,30 | 2,26 | 2,28 | -2,15% | 1.410,00 |
| 17.07.2024 | 2,34 | 2,44 | 2,33 | 2,33 | -1,69% | 8.392,00 |
| 16.07.2024 | 2,44 | 2,44 | 2,35 | 2,37 | 1,28% | 1.336,00 |
| 15.07.2024 | 2,43 | 2,43 | 2,34 | 2,34 | 0,86% | 1.007,00 |
| 12.07.2024 | 2,26 | 2,33 | 2,26 | 2,32 | 1,31% | 14.488,00 |
| 11.07.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,43% | - |
| 10.07.2024 | 2,19 | 2,40 | 2,19 | 2,30 | 1,32% | 11.271,00 |
| 09.07.2024 | 2,22 | 2,40 | 2,19 | 2,27 | 6,07% | 22.508,00 |
| 08.07.2024 | 2,19 | 2,28 | 2,14 | 2,14 | -7,36% | 51.271,00 |
| 05.07.2024 | 2,40 | 2,40 | 2,30 | 2,31 | -3,75% | 7.186,00 |
| 04.07.2024 | 2,18 | 2,40 | 2,18 | 2,40 | 13,74% | 360,00 |
| 03.07.2024 | 2,32 | 2,34 | 2,11 | 2,11 | -7,86% | 3.442,00 |
| 02.07.2024 | 2,34 | 2,34 | 2,18 | 2,29 | -1,29% | 1.720,00 |
| 01.07.2024 | 2,36 | 2,36 | 2,19 | 2,32 | 5,45% | 17.927,00 |
| 28.06.2024 | 2,20 | 2,34 | 2,14 | 2,20 | -6,38% | 26.998,00 |
| 27.06.2024 | 2,45 | 2,45 | 2,30 | 2,35 | -4,08% | 8.686,00 |
| 26.06.2024 | 2,26 | 2,55 | 2,26 | 2,45 | 3,38% | 10.620,00 |
| 25.06.2024 | 2,51 | 2,51 | 2,24 | 2,37 | -7,06% | 19.396,00 |
| 24.06.2024 | 2,53 | 2,55 | 2,52 | 2,55 | -0,39% | 700,00 |
| 21.06.2024 | 2,63 | 2,63 | 2,51 | 2,56 | 1,99% | 1.063,00 |
| 20.06.2024 | 2,64 | 2,64 | 2,51 | 2,51 | -3,46% | 8.630,00 |
| 19.06.2024 | 2,52 | 2,60 | 2,52 | 2,60 | 3,17% | 290,00 |
| 18.06.2024 | 2,64 | 2,64 | 2,52 | 2,52 | -1,95% | 725,00 |
| 17.06.2024 | 2,80 | 2,80 | 2,52 | 2,57 | -5,51% | 4.278,00 |