2,845€
-0,18%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 2,82 | 2,91 | 2,79 | 2,82 | -1,05% | - |
| 20.08.2026 | 2,84 | 2,86 | 2,78 | 2,85 | 1,06% | 12.439,00 |
| 19.08.2026 | 2,80 | 2,88 | 2,78 | 2,82 | 0,71% | 1.610,00 |
| 18.08.2026 | 2,88 | 2,88 | 2,80 | 2,80 | -3,11% | 1.890,00 |
| 17.08.2026 | 2,72 | 2,89 | 2,72 | 2,89 | 5,47% | 10.562,00 |
| 14.08.2026 | 2,81 | 2,81 | 2,74 | 2,74 | -2,49% | 6.657,00 |
| 13.08.2026 | 2,80 | 2,83 | 2,76 | 2,81 | 1,44% | 3.422,00 |
| 12.08.2026 | 2,78 | 2,88 | 2,76 | 2,77 | -2,12% | 10.545,00 |
| 11.08.2026 | 2,80 | 2,89 | 2,78 | 2,83 | 0,35% | 3.289,00 |
| 10.08.2026 | 2,80 | 2,89 | 2,78 | 2,82 | 1,44% | 4.232,00 |
| 07.08.2026 | 2,84 | 2,88 | 2,78 | 2,78 | -0,36% | 5.751,00 |
| 06.08.2026 | 2,85 | 2,90 | 2,78 | 2,79 | -4,12% | 16.849,00 |
| 05.08.2026 | 2,85 | 2,97 | 2,75 | 2,91 | 2,11% | 11.295,00 |
| 04.08.2026 | 2,90 | 2,90 | 2,81 | 2,85 | 1,42% | 6.706,00 |
| 03.08.2026 | 2,81 | 2,96 | 2,77 | 2,81 | 0,00% | 20.332,00 |
| 31.07.2026 | 2,86 | 2,89 | 2,76 | 2,81 | -1,75% | 9.733,00 |
| 30.07.2026 | 2,81 | 2,86 | 2,74 | 2,86 | 4,38% | 3.167,00 |
| 29.07.2026 | 2,73 | 2,81 | 2,73 | 2,74 | 0,37% | 5.778,00 |
| 28.07.2026 | 2,88 | 2,88 | 2,71 | 2,73 | -5,21% | 8.821,00 |
| 27.07.2026 | 2,85 | 2,89 | 2,74 | 2,88 | 1,05% | 1.634,00 |
| 24.07.2026 | 2,85 | 2,85 | 2,72 | 2,85 | 1,79% | 4.656,00 |
| 23.07.2026 | 2,82 | 2,89 | 2,78 | 2,80 | -0,36% | 2.911,00 |
| 22.07.2026 | 2,89 | 2,89 | 2,81 | 2,81 | -1,75% | 2.908,00 |
| 21.07.2026 | 2,82 | 2,89 | 2,76 | 2,86 | 2,14% | 4.990,00 |
| 20.07.2026 | 2,79 | 2,87 | 2,78 | 2,80 | 0,36% | 6.425,00 |
| 17.07.2026 | 2,74 | 2,85 | 2,74 | 2,79 | 0,36% | 3.661,00 |
| 16.07.2026 | 2,80 | 2,89 | 2,71 | 2,78 | 0,36% | 2.024,00 |
| 15.07.2026 | 2,80 | 2,89 | 2,71 | 2,77 | -1,07% | 2.911,00 |
| 14.07.2026 | 2,78 | 2,85 | 2,75 | 2,80 | -0,36% | 11.029,00 |
| 13.07.2026 | 2,81 | 2,89 | 2,71 | 2,81 | 0,00% | 12.433,00 |
| 10.07.2026 | 2,90 | 2,90 | 2,72 | 2,81 | -0,71% | 11.709,00 |
| 09.07.2026 | 2,90 | 2,90 | 2,72 | 2,83 | 0,35% | 753,00 |
| 08.07.2026 | 2,83 | 2,89 | 2,70 | 2,82 | 2,17% | 12.361,00 |
| 07.07.2026 | 2,84 | 2,84 | 2,71 | 2,76 | 1,85% | 6.319,00 |
| 06.07.2026 | 2,86 | 2,86 | 2,71 | 2,71 | -2,52% | 19.345,00 |
| 03.07.2026 | 2,85 | 2,96 | 2,75 | 2,78 | -5,76% | 12.893,00 |
| 02.07.2026 | 2,99 | 2,99 | 2,80 | 2,95 | -1,34% | 13.631,00 |
| 01.07.2026 | 2,86 | 3,03 | 2,84 | 2,99 | 4,55% | 11.532,00 |
| 30.06.2026 | 2,83 | 2,97 | 2,73 | 2,86 | 4,76% | 25.717,00 |
| 29.06.2026 | 2,86 | 2,90 | 2,70 | 2,73 | -1,80% | 16.744,00 |
| 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 |