2,770€
-1,77%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 3.000,00 |
| 25.06.2026 | 2,87 | 2,87 | 2,82 | 2,82 | -0,35% | 1.000,00 |
| 24.06.2026 | 2,83 | 2,83 | 2,77 | 2,83 | 0,00% | 6.355,00 |
| 23.06.2026 | 2,82 | 2,83 | 2,80 | 2,83 | -0,35% | 301,00 |
| 22.06.2026 | 2,95 | 2,95 | 2,83 | 2,84 | -2,74% | 838,00 |
| 19.06.2026 | 2,86 | 2,94 | 2,82 | 2,92 | -0,68% | 6.416,00 |
| 18.06.2026 | 2,80 | 2,95 | 2,80 | 2,94 | 1,03% | 8.291,00 |
| 17.06.2026 | 2,98 | 2,98 | 2,79 | 2,91 | -1,02% | 12.631,00 |
| 16.06.2026 | 2,94 | 2,96 | 2,79 | 2,94 | 5,38% | 8.478,00 |
| 15.06.2026 | 2,95 | 2,98 | 2,77 | 2,79 | -3,46% | 2.338,00 |
| 12.06.2026 | 2,73 | 2,89 | 2,73 | 2,89 | 5,09% | 5.350,00 |
| 11.06.2026 | 2,77 | 2,87 | 2,72 | 2,75 | -0,36% | 20.311,00 |
| 10.06.2026 | 2,75 | 2,91 | 2,75 | 2,76 | -0,72% | 14.278,00 |
| 09.06.2026 | 2,85 | 2,90 | 2,74 | 2,78 | -2,46% | 10.284,00 |
| 08.06.2026 | 2,90 | 2,94 | 2,83 | 2,85 | 1,42% | 10.394,00 |
| 05.06.2026 | 2,95 | 2,96 | 2,81 | 2,81 | -4,10% | 15.912,00 |
| 04.06.2026 | 3,00 | 3,01 | 2,90 | 2,93 | -2,33% | 4.016,00 |
| 03.06.2026 | 3,02 | 3,06 | 2,90 | 3,00 | 1,35% | 8.726,00 |
| 02.06.2026 | 3,02 | 3,06 | 2,89 | 2,96 | 0,00% | 22.949,00 |
| 01.06.2026 | 2,94 | 3,04 | 2,92 | 2,96 | 1,02% | 10.398,00 |
| 29.05.2026 | 2,97 | 3,09 | 2,92 | 2,93 | 0,34% | 12.254,00 |
| 28.05.2026 | 3,01 | 3,01 | 2,92 | 2,92 | 0,00% | 13.425,00 |
| 27.05.2026 | 3,01 | 3,06 | 2,87 | 2,92 | 2,46% | 3.427,00 |
| 26.05.2026 | 2,92 | 3,09 | 2,85 | 2,85 | -7,47% | 8.162,00 |
| 25.05.2026 | 2,93 | 3,09 | 2,93 | 3,08 | 5,48% | 4.557,00 |
| 22.05.2026 | 3,17 | 3,17 | 2,92 | 2,92 | -6,41% | 8.354,00 |
| 21.05.2026 | 2,86 | 3,18 | 2,86 | 3,12 | 9,09% | 6.351,00 |
| 20.05.2026 | 2,98 | 3,08 | 2,85 | 2,86 | -0,69% | 11.261,00 |
| 19.05.2026 | 2,87 | 2,98 | 2,87 | 2,88 | 1,05% | 12.505,00 |
| 18.05.2026 | 3,18 | 3,20 | 2,84 | 2,85 | -13,11% | 55.910,00 |
| 15.05.2026 | 3,12 | 3,29 | 3,12 | 3,28 | 5,13% | 18.962,00 |
| 14.05.2026 | 3,21 | 3,37 | 3,11 | 3,12 | -5,17% | 12.360,00 |
| 13.05.2026 | 3,37 | 3,39 | 3,20 | 3,29 | 1,86% | 13.393,00 |
| 12.05.2026 | 3,42 | 3,49 | 3,18 | 3,23 | -3,29% | 33.209,00 |
| 11.05.2026 | 3,07 | 3,43 | 3,07 | 3,34 | 9,51% | 49.523,00 |
| 08.05.2026 | 3,20 | 3,27 | 3,05 | 3,05 | -5,57% | 14.662,00 |
| 07.05.2026 | 3,19 | 3,25 | 3,08 | 3,23 | 2,87% | 37.189,00 |
| 06.05.2026 | 3,10 | 3,29 | 2,98 | 3,14 | 1,95% | 54.608,00 |
| 05.05.2026 | 2,93 | 3,20 | 2,81 | 3,08 | 6,94% | 61.576,00 |
| 04.05.2026 | 2,76 | 2,92 | 2,67 | 2,88 | 4,73% | 69.107,00 |
| 30.04.2026 | 2,72 | 2,76 | 2,65 | 2,75 | 1,10% | 58.975,00 |
| 29.04.2026 | 2,67 | 2,75 | 2,59 | 2,72 | 4,62% | 45.001,00 |
| 28.04.2026 | 2,42 | 2,75 | 2,42 | 2,60 | 3,17% | 112.799,00 |
| 27.04.2026 | 2,47 | 2,54 | 2,41 | 2,52 | 4,13% | 11.431,00 |
| 24.04.2026 | 2,42 | 2,56 | 2,42 | 2,42 | -4,72% | 14.371,00 |
| 23.04.2026 | 2,42 | 2,54 | 2,42 | 2,54 | 5,39% | 2.371,00 |
| 22.04.2026 | 2,46 | 2,57 | 2,40 | 2,41 | 0,42% | 4.386,00 |
| 21.04.2026 | 2,49 | 2,57 | 2,39 | 2,40 | -0,83% | 3.807,00 |
| 20.04.2026 | 2,52 | 2,57 | 2,40 | 2,42 | -2,81% | 6.325,00 |
| 17.04.2026 | 2,43 | 2,52 | 2,36 | 2,49 | 2,47% | 11.954,00 |
| 16.04.2026 | 2,48 | 2,49 | 2,38 | 2,43 | 2,53% | 5.104,00 |
| 15.04.2026 | 2,44 | 2,60 | 2,25 | 2,37 | 0,42% | 32.795,00 |
| 14.04.2026 | 2,44 | 2,45 | 2,32 | 2,36 | -0,42% | 13.784,00 |
| 13.04.2026 | 2,46 | 2,46 | 2,36 | 2,37 | -4,05% | 2.779,00 |
| 10.04.2026 | 2,44 | 2,47 | 2,34 | 2,47 | 1,23% | 3.348,00 |
| 09.04.2026 | 2,45 | 2,47 | 2,32 | 2,44 | -1,21% | 7.111,00 |
| 08.04.2026 | 2,39 | 2,51 | 2,32 | 2,47 | 3,35% | 7.822,00 |
| 07.04.2026 | 2,36 | 2,56 | 2,36 | 2,39 | -0,83% | 9.341,00 |
| 02.04.2026 | 2,44 | 2,51 | 2,33 | 2,41 | 1,69% | 6.391,00 |
| 01.04.2026 | 2,49 | 2,49 | 2,32 | 2,37 | -4,44% | 15.664,00 |
| 31.03.2026 | 2,50 | 2,57 | 2,40 | 2,48 | 0,81% | 7.004,00 |
| 30.03.2026 | 2,36 | 2,59 | 2,36 | 2,46 | 0,41% | 10.847,00 |
| 27.03.2026 | 2,53 | 2,53 | 2,34 | 2,45 | -0,41% | 22.564,00 |
| 26.03.2026 | 2,52 | 2,62 | 2,30 | 2,46 | -2,38% | 37.067,00 |
| 25.03.2026 | 2,52 | 2,52 | 2,39 | 2,52 | 0,00% | 5.399,00 |
| 24.03.2026 | 2,37 | 2,56 | 2,37 | 2,52 | 9,57% | 17.574,00 |
| 23.03.2026 | 2,38 | 2,56 | 2,29 | 2,30 | 0,00% | 16.970,00 |
| 20.03.2026 | 2,53 | 2,53 | 2,21 | 2,30 | -8,37% | 19.069,00 |
| 19.03.2026 | 2,44 | 2,51 | 2,43 | 2,51 | 3,29% | 3.110,00 |
| 18.03.2026 | 2,55 | 2,59 | 2,42 | 2,43 | -3,95% | 16.265,00 |
| 17.03.2026 | 2,60 | 2,61 | 2,44 | 2,53 | -2,32% | 1.941,00 |
| 16.03.2026 | 2,61 | 2,70 | 2,42 | 2,59 | -4,07% | 22.984,00 |
| 13.03.2026 | 2,65 | 2,77 | 2,62 | 2,70 | 0,37% | 11.885,00 |
| 12.03.2026 | 2,69 | 2,69 | 2,58 | 2,69 | 5,08% | 18.471,00 |
| 11.03.2026 | 2,59 | 2,66 | 2,53 | 2,56 | 0,00% | 11.865,00 |
| 10.03.2026 | 2,37 | 2,59 | 2,30 | 2,56 | 11,79% | 31.061,00 |
| 09.03.2026 | 2,36 | 2,36 | 2,23 | 2,29 | -2,14% | 12.943,00 |
| 06.03.2026 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | 113,00 |
| 05.03.2026 | 2,32 | 2,40 | 2,32 | 2,36 | 0,00% | 2.300,00 |
| 04.03.2026 | 2,58 | 2,58 | 2,36 | 2,36 | -2,48% | 3.148,00 |
| 03.03.2026 | 2,41 | 2,45 | 2,41 | 2,42 | -0,82% | 554,00 |
| 02.03.2026 | 2,59 | 2,59 | 2,34 | 2,44 | -3,56% | 387,00 |
| 27.02.2026 | 2,44 | 2,61 | 2,41 | 2,53 | 3,27% | 92.027,00 |
| 26.02.2026 | 2,79 | 2,79 | 2,32 | 2,45 | -10,26% | 171.482,00 |
| 25.02.2026 | 2,21 | 2,93 | 2,14 | 2,73 | 28,17% | 351.167,00 |
| 24.02.2026 | 2,17 | 2,26 | 2,13 | 2,13 | -1,84% | 14.624,00 |
| 23.02.2026 | 2,22 | 2,26 | 2,17 | 2,17 | -3,56% | 8.673,00 |
| 20.02.2026 | 2,29 | 2,29 | 2,21 | 2,25 | 2,27% | 2.448,00 |
| 19.02.2026 | 2,28 | 2,29 | 2,19 | 2,20 | -3,51% | 4.756,00 |
| 18.02.2026 | 2,19 | 2,29 | 2,19 | 2,28 | 5,07% | 6.723,00 |
| 17.02.2026 | 2,29 | 2,29 | 2,17 | 2,17 | -2,25% | 5.195,00 |
| 16.02.2026 | 2,28 | 2,34 | 2,19 | 2,22 | 2,78% | 3.184,00 |
| 13.02.2026 | 2,27 | 2,34 | 2,16 | 2,16 | -0,46% | 9.248,00 |
| 12.02.2026 | 2,17 | 2,29 | 2,16 | 2,17 | -4,41% | 11.085,00 |
| 11.02.2026 | 2,33 | 2,34 | 2,16 | 2,27 | 2,71% | 9.983,00 |
| 10.02.2026 | 2,20 | 2,33 | 2,16 | 2,21 | 0,45% | 5.972,00 |
| 09.02.2026 | 2,25 | 2,27 | 2,16 | 2,20 | -1,79% | 12.368,00 |
| 06.02.2026 | 2,27 | 2,27 | 2,16 | 2,24 | -1,75% | 11.369,00 |
| 05.02.2026 | 2,12 | 2,28 | 2,12 | 2,28 | 0,00% | 17.363,00 |
| 04.02.2026 | 2,20 | 2,28 | 2,15 | 2,28 | 3,64% | 11.930,00 |