3,215€
-0,62%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 3,22 | 3,22 | 3,21 | 3,22 | -0,46% | - |
| 25.11.2024 | 3,14 | 3,51 | 3,14 | 3,24 | 3,19% | 9.995,00 |
| 22.11.2024 | 3,12 | 3,23 | 3,12 | 3,14 | 0,64% | 2.429,00 |
| 21.11.2024 | 3,20 | 3,23 | 2,89 | 3,12 | -2,50% | 3.620,00 |
| 20.11.2024 | 3,13 | 3,27 | 3,09 | 3,20 | 2,57% | - |
| 19.11.2024 | 2,87 | 3,40 | 2,73 | 3,12 | 9,11% | 6.212,00 |
| 18.11.2024 | 2,93 | 2,94 | 2,73 | 2,86 | -2,56% | 1.000,00 |
| 15.11.2024 | 2,94 | 2,96 | 2,77 | 2,93 | -0,17% | 200,00 |
| 14.11.2024 | 2,93 | 2,96 | 2,75 | 2,94 | -0,17% | 2.457,00 |
| 13.11.2024 | 2,71 | 2,95 | 2,69 | 2,94 | 8,09% | 1.180,00 |
| 12.11.2024 | 2,85 | 2,85 | 2,70 | 2,72 | -4,56% | 3.000,00 |
| 11.11.2024 | 2,55 | 2,90 | 2,54 | 2,85 | 11,98% | 14.481,00 |
| 08.11.2024 | 2,61 | 2,61 | 2,52 | 2,55 | -2,30% | - |
| 07.11.2024 | 2,54 | 2,61 | 2,43 | 2,61 | 2,16% | - |
| 06.11.2024 | 2,52 | 2,61 | 2,50 | 2,55 | -0,39% | - |
| 05.11.2024 | 2,63 | 2,71 | 2,46 | 2,56 | -2,85% | 1.000,00 |
| 04.11.2024 | 2,67 | 2,76 | 2,57 | 2,64 | -1,13% | 300,00 |
| 01.11.2024 | 2,54 | 2,76 | 2,45 | 2,67 | 4,92% | 13.130,00 |
| 31.10.2024 | 2,32 | 3,05 | 2,23 | 2,54 | 9,48% | 2.600,00 |
| 30.10.2024 | 2,30 | 2,37 | 2,23 | 2,32 | 0,65% | - |
| 29.10.2024 | 2,31 | 2,37 | 2,25 | 2,31 | -0,22% | 700,00 |
| 28.10.2024 | 2,40 | 2,42 | 2,22 | 2,31 | -3,55% | 8.929,00 |
| 25.10.2024 | 2,49 | 2,71 | 2,32 | 2,40 | -4,20% | 8.700,00 |
| 24.10.2024 | 2,59 | 2,59 | 2,44 | 2,50 | -3,29% | - |
| 23.10.2024 | 2,58 | 2,63 | 2,47 | 2,59 | 0,39% | 180,00 |
| 22.10.2024 | 2,65 | 2,68 | 2,55 | 2,58 | -2,83% | - |
| 21.10.2024 | 2,68 | 2,72 | 2,50 | 2,65 | -0,93% | - |
| 18.10.2024 | 2,67 | 2,82 | 2,63 | 2,68 | -0,19% | 23.514,00 |
| 17.10.2024 | 2,59 | 2,74 | 2,47 | 2,68 | 3,47% | 1.000,00 |
| 16.10.2024 | 2,48 | 2,62 | 2,38 | 2,59 | 4,44% | - |
| 15.10.2024 | 2,41 | 2,57 | 2,35 | 2,48 | 3,55% | - |
| 14.10.2024 | 2,31 | 2,53 | 2,28 | 2,40 | 4,36% | - |
| 11.10.2024 | 2,35 | 2,35 | 2,16 | 2,30 | -2,13% | - |
| 10.10.2024 | 2,41 | 2,41 | 2,29 | 2,35 | -2,49% | 583,00 |
| 09.10.2024 | 2,48 | 2,51 | 2,34 | 2,41 | -2,83% | 4.930,00 |
| 08.10.2024 | 2,57 | 2,57 | 2,24 | 2,48 | -3,51% | 1.290,00 |
| 07.10.2024 | 2,68 | 2,74 | 2,46 | 2,57 | -3,93% | 1.900,00 |
| 04.10.2024 | 2,61 | 2,87 | 2,58 | 2,67 | 2,69% | 1.882,00 |
| 03.10.2024 | 2,44 | 2,73 | 2,29 | 2,60 | 6,34% | 7.030,00 |
| 02.10.2024 | 2,20 | 2,57 | 2,19 | 2,45 | 11,39% | 9.405,00 |
| 01.10.2024 | 2,05 | 2,31 | 1,93 | 2,20 | 7,07% | 8.850,00 |
| 30.09.2024 | 2,21 | 2,23 | 1,98 | 2,05 | -7,03% | 3.900,00 |
| 27.09.2024 | 2,27 | 2,31 | 2,14 | 2,21 | -2,86% | 1.480,00 |
| 26.09.2024 | 2,37 | 2,40 | 2,16 | 2,27 | -4,22% | 1.718,00 |
| 25.09.2024 | 2,50 | 2,54 | 2,30 | 2,37 | -5,20% | 3.614,00 |
| 24.09.2024 | 2,68 | 2,71 | 2,35 | 2,50 | -6,02% | 8.029,00 |
| 23.09.2024 | 2,95 | 3,19 | 2,63 | 2,66 | -9,83% | 12.737,00 |
| 20.09.2024 | 1,53 | 3,16 | 1,45 | 2,95 | 93,13% | 9.913,00 |
| 19.09.2024 | 1,52 | 1,55 | 1,45 | 1,53 | 0,33% | 2.700,00 |
| 18.09.2024 | 1,49 | 1,53 | 1,45 | 1,52 | 2,01% | 7.100,00 |
| 17.09.2024 | 1,50 | 1,50 | 1,45 | 1,49 | 0,00% | 900,00 |
| 16.09.2024 | 1,50 | 1,54 | 1,46 | 1,49 | -0,33% | - |
| 13.09.2024 | 1,47 | 1,50 | 1,43 | 1,50 | 1,87% | 600,00 |
| 12.09.2024 | 1,50 | 1,50 | 1,43 | 1,47 | -1,67% | 120,00 |
| 11.09.2024 | 1,58 | 1,58 | 1,45 | 1,50 | -4,78% | 452,00 |
| 10.09.2024 | 1,59 | 1,59 | 1,51 | 1,57 | -1,72% | 1.000,00 |
| 09.09.2024 | 1,58 | 1,60 | 1,53 | 1,60 | 1,43% | - |
| 06.09.2024 | 1,56 | 1,62 | 1,54 | 1,58 | 1,12% | 950,00 |
| 05.09.2024 | 1,66 | 1,70 | 1,54 | 1,56 | -6,32% | 650,00 |
| 04.09.2024 | 1,62 | 1,73 | 1,62 | 1,66 | 1,84% | 4.850,00 |
| 03.09.2024 | 1,70 | 1,71 | 1,58 | 1,63 | -3,97% | 300,00 |
| 02.09.2024 | 1,68 | 1,72 | 1,67 | 1,70 | 1,19% | 6.130,00 |
| 30.08.2024 | 1,70 | 1,72 | 1,63 | 1,68 | -1,03% | 8.950,00 |
| 29.08.2024 | 1,72 | 1,75 | 1,69 | 1,70 | -0,73% | 420,00 |
| 28.08.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -1,16% | - |
| 27.08.2024 | 1,72 | 1,75 | 1,70 | 1,73 | 1,02% | 150,00 |
| 26.08.2024 | 1,75 | 1,78 | 1,70 | 1,71 | -2,00% | 1.079,00 |
| 23.08.2024 | 1,67 | 1,77 | 1,67 | 1,75 | 4,48% | 100,00 |
| 22.08.2024 | 1,80 | 2,09 | 1,67 | 1,67 | -8,48% | - |
| 21.08.2024 | 1,74 | 1,83 | 1,65 | 1,83 | 5,33% | - |
| 20.08.2024 | 1,80 | 1,80 | 1,67 | 1,74 | -3,48% | 1.000,00 |
| 19.08.2024 | 1,72 | 1,80 | 1,67 | 1,80 | 4,51% | 20,00 |
| 16.08.2024 | 1,75 | 1,78 | 1,66 | 1,72 | -1,85% | 800,00 |
| 15.08.2024 | 1,78 | 1,82 | 1,70 | 1,75 | -0,85% | 600,00 |
| 14.08.2024 | 1,83 | 1,83 | 1,71 | 1,77 | -3,28% | 132,00 |
| 13.08.2024 | 1,90 | 1,95 | 1,78 | 1,83 | -3,56% | 2.100,00 |
| 12.08.2024 | 1,94 | 1,94 | 1,86 | 1,90 | -1,94% | 400,00 |
| 09.08.2024 | 1,94 | 1,99 | 1,85 | 1,93 | -0,90% | - |
| 08.08.2024 | 2,01 | 2,10 | 1,89 | 1,95 | -2,62% | - |
| 07.08.2024 | 1,93 | 2,02 | 1,89 | 2,00 | 4,16% | - |
| 06.08.2024 | 1,91 | 2,05 | 1,83 | 1,92 | 0,52% | 1.010,00 |
| 05.08.2024 | 2,00 | 2,08 | 1,76 | 1,91 | -5,90% | 3.355,00 |
| 02.08.2024 | 2,02 | 2,06 | 1,99 | 2,03 | -0,12% | 1.000,00 |
| 01.08.2024 | 2,09 | 2,10 | 1,92 | 2,04 | -2,16% | 1.350,00 |
| 31.07.2024 | 2,14 | 2,26 | 2,06 | 2,08 | -2,12% | - |
| 30.07.2024 | 2,21 | 2,25 | 2,08 | 2,13 | -3,85% | 96,00 |
| 29.07.2024 | 2,20 | 2,31 | 2,15 | 2,21 | 0,45% | 300,00 |
| 26.07.2024 | 2,18 | 2,30 | 2,16 | 2,20 | 0,92% | - |
| 25.07.2024 | 2,18 | 2,26 | 2,12 | 2,18 | 0,00% | - |
| 24.07.2024 | 2,21 | 2,26 | 2,05 | 2,18 | -1,80% | - |
| 23.07.2024 | 2,30 | 2,32 | 2,10 | 2,22 | -3,27% | 100,00 |
| 22.07.2024 | 2,28 | 2,36 | 2,27 | 2,30 | 0,88% | - |
| 19.07.2024 | 2,28 | 2,29 | 2,25 | 2,28 | -0,44% | 80,00 |
| 18.07.2024 | 2,36 | 2,36 | 2,24 | 2,29 | -2,97% | 1.500,00 |
| 17.07.2024 | 2,35 | 2,59 | 2,33 | 2,36 | 0,43% | - |
| 16.07.2024 | 2,35 | 2,40 | 2,34 | 2,35 | 0,00% | - |
| 15.07.2024 | 2,31 | 2,43 | 2,30 | 2,35 | 2,18% | - |
| 12.07.2024 | 2,35 | 2,40 | 2,27 | 2,30 | -2,34% | - |
| 11.07.2024 | 2,28 | 2,38 | 2,26 | 2,35 | 3,30% | - |
| 10.07.2024 | 2,25 | 2,51 | 2,24 | 2,28 | 1,11% | 535,00 |