3,250€
-1,52%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2025 | 3,25 | 3,37 | 3,07 | 3,25 | -1,52% | - |
| 15.01.2025 | 3,45 | 3,60 | 3,12 | 3,30 | -8,84% | 52.672,00 |
| 14.01.2025 | 3,60 | 3,67 | 3,46 | 3,62 | 4,62% | 26.153,00 |
| 13.01.2025 | 3,45 | 3,61 | 3,44 | 3,46 | -0,57% | 4.286,00 |
| 10.01.2025 | 3,48 | 3,49 | 3,35 | 3,48 | 0,00% | 33.348,00 |
| 09.01.2025 | 3,45 | 3,55 | 3,40 | 3,48 | -3,06% | 16.191,00 |
| 08.01.2025 | 3,72 | 3,72 | 3,41 | 3,59 | 0,28% | 29.135,00 |
| 07.01.2025 | 3,51 | 3,72 | 3,43 | 3,58 | 1,99% | 18.355,00 |
| 06.01.2025 | 3,45 | 3,58 | 3,41 | 3,51 | -1,13% | 12.127,00 |
| 03.01.2025 | 3,55 | 3,64 | 3,44 | 3,55 | -0,28% | 26.540,00 |
| 02.01.2025 | 3,55 | 3,77 | 3,46 | 3,56 | 0,56% | 14.932,00 |
| 30.12.2024 | 3,56 | 3,57 | 3,44 | 3,54 | 0,85% | 4.287,00 |
| 27.12.2024 | 3,36 | 3,57 | 3,36 | 3,51 | 1,74% | 29.673,00 |
| 23.12.2024 | 3,55 | 3,59 | 3,36 | 3,45 | -2,27% | 28.368,00 |
| 20.12.2024 | 3,44 | 3,53 | 3,22 | 3,53 | -1,40% | 30.197,00 |
| 19.12.2024 | 3,45 | 3,63 | 3,37 | 3,58 | 3,77% | 22.976,00 |
| 18.12.2024 | 3,82 | 3,95 | 3,37 | 3,45 | -10,16% | 94.277,00 |
| 17.12.2024 | 4,11 | 4,12 | 3,81 | 3,84 | -6,57% | 38.372,00 |
| 16.12.2024 | 4,25 | 4,25 | 4,01 | 4,11 | -3,29% | 49.220,00 |
| 13.12.2024 | 4,38 | 4,38 | 4,19 | 4,25 | -2,75% | 26.427,00 |
| 12.12.2024 | 4,25 | 4,44 | 4,16 | 4,37 | 3,07% | 80.656,00 |
| 11.12.2024 | 4,06 | 4,25 | 4,06 | 4,24 | 3,67% | 55.163,00 |
| 10.12.2024 | 4,35 | 4,38 | 3,87 | 4,09 | -5,76% | 92.920,00 |
| 09.12.2024 | 4,05 | 4,35 | 4,00 | 4,34 | 11,28% | 192.419,00 |
| 06.12.2024 | 3,77 | 3,94 | 3,61 | 3,90 | 3,45% | 84.126,00 |
| 05.12.2024 | 3,41 | 3,79 | 3,32 | 3,77 | 22,40% | 225.342,00 |
| 04.12.2024 | 3,02 | 3,20 | 3,02 | 3,08 | 1,99% | 15.450,00 |
| 03.12.2024 | 3,16 | 3,22 | 2,97 | 3,02 | -2,58% | 20.929,00 |
| 02.12.2024 | 3,29 | 3,29 | 2,93 | 3,10 | -1,27% | 41.136,00 |
| 29.11.2024 | 3,21 | 3,32 | 3,10 | 3,14 | -5,42% | 22.843,00 |
| 28.11.2024 | 3,18 | 3,32 | 3,13 | 3,32 | 0,61% | 22.701,00 |
| 27.11.2024 | 3,29 | 3,31 | 3,17 | 3,30 | 0,00% | 10.628,00 |
| 26.11.2024 | 3,12 | 3,35 | 3,10 | 3,30 | -0,60% | 44.133,00 |
| 25.11.2024 | 3,24 | 3,33 | 3,16 | 3,32 | 2,47% | 50.905,00 |
| 22.11.2024 | 3,24 | 3,24 | 3,09 | 3,24 | 2,37% | 20.690,00 |
| 21.11.2024 | 3,19 | 3,23 | 2,93 | 3,17 | 1,77% | - |
| 20.11.2024 | 3,09 | 3,29 | 3,09 | 3,11 | -0,96% | 28.471,00 |
| 19.11.2024 | 2,80 | 3,19 | 2,74 | 3,14 | 10,18% | 85.753,00 |
| 18.11.2024 | 2,92 | 2,95 | 2,70 | 2,85 | -0,70% | 23.695,00 |
| 15.11.2024 | 2,90 | 2,97 | 2,82 | 2,87 | -3,37% | 25.009,00 |
| 14.11.2024 | 2,97 | 2,97 | 2,81 | 2,97 | 1,02% | 13.994,00 |
| 13.11.2024 | 2,77 | 2,97 | 2,67 | 2,94 | 8,49% | 24.551,00 |
| 12.11.2024 | 2,87 | 2,87 | 2,66 | 2,71 | -2,52% | 19.585,00 |
| 11.11.2024 | 2,52 | 2,90 | 2,52 | 2,78 | 7,34% | 74.738,00 |
| 08.11.2024 | 2,51 | 2,63 | 2,48 | 2,59 | 2,78% | 10.769,00 |
| 07.11.2024 | 2,59 | 2,64 | 2,47 | 2,52 | -0,79% | 25.790,00 |
| 06.11.2024 | 2,51 | 2,65 | 2,50 | 2,54 | -1,55% | 21.762,00 |
| 05.11.2024 | 2,56 | 2,69 | 2,47 | 2,58 | -4,44% | 18.812,00 |
| 04.11.2024 | 2,72 | 2,78 | 2,54 | 2,70 | 0,00% | 40.598,00 |
| 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 |