2,090€
-8,33%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,28 | 2,35 | 2,10 | 2,11 | -7,68% | 3.580,00 |
| 03.04.2025 | 2,34 | 2,40 | 2,28 | 2,28 | -2,98% | - |
| 02.04.2025 | 2,40 | 2,41 | 2,32 | 2,35 | -2,08% | 190,00 |
| 01.04.2025 | 2,27 | 2,43 | 2,26 | 2,40 | 5,73% | - |
| 31.03.2025 | 2,42 | 2,49 | 2,24 | 2,27 | -6,00% | - |
| 28.03.2025 | 2,43 | 2,44 | 2,38 | 2,42 | -0,62% | - |
| 27.03.2025 | 2,37 | 2,46 | 2,36 | 2,43 | 2,53% | 430,00 |
| 26.03.2025 | 2,37 | 2,46 | 2,32 | 2,37 | 0,21% | 460,00 |
| 25.03.2025 | 2,43 | 2,59 | 2,34 | 2,37 | -1,87% | 7.416,00 |
| 24.03.2025 | 2,44 | 2,49 | 2,38 | 2,41 | -0,82% | - |
| 21.03.2025 | 2,51 | 2,55 | 2,40 | 2,43 | -3,57% | 2.230,00 |
| 20.03.2025 | 2,56 | 2,59 | 2,51 | 2,52 | -1,56% | 4.700,00 |
| 19.03.2025 | 2,55 | 2,59 | 2,53 | 2,56 | 1,99% | - |
| 18.03.2025 | 2,55 | 2,64 | 2,48 | 2,51 | -1,18% | 4.950,00 |
| 17.03.2025 | 2,38 | 2,56 | 2,38 | 2,54 | 6,28% | 1.000,00 |
| 14.03.2025 | 2,40 | 2,43 | 2,26 | 2,39 | -0,21% | - |
| 13.03.2025 | 2,36 | 2,41 | 2,26 | 2,40 | 1,91% | 7.989,00 |
| 12.03.2025 | 2,37 | 2,45 | 2,21 | 2,35 | -0,63% | 6.332,00 |
| 11.03.2025 | 2,33 | 2,45 | 2,31 | 2,37 | 2,16% | 1.200,00 |
| 10.03.2025 | 2,35 | 2,41 | 2,25 | 2,32 | -1,28% | - |
| 07.03.2025 | 2,43 | 2,44 | 2,24 | 2,35 | -2,90% | 8.406,00 |
| 06.03.2025 | 2,44 | 2,58 | 2,33 | 2,42 | -1,83% | 3.880,00 |
| 05.03.2025 | 2,51 | 2,54 | 2,36 | 2,46 | -0,61% | 200,00 |
| 04.03.2025 | 2,58 | 2,64 | 2,34 | 2,48 | -3,88% | 16.707,00 |
| 03.03.2025 | 2,56 | 2,62 | 2,49 | 2,58 | 1,18% | 3.000,00 |
| 28.02.2025 | 2,64 | 2,73 | 2,42 | 2,55 | -3,96% | 6.598,00 |
| 27.02.2025 | 2,75 | 2,78 | 2,55 | 2,65 | -3,64% | 6.569,00 |
| 26.02.2025 | 2,86 | 2,87 | 2,59 | 2,75 | -3,51% | 6.171,00 |
| 25.02.2025 | 2,86 | 2,94 | 2,81 | 2,85 | -0,18% | 2.250,00 |
| 24.02.2025 | 2,88 | 2,91 | 2,85 | 2,86 | 0,35% | 400,00 |
| 21.02.2025 | 2,82 | 2,93 | 2,80 | 2,85 | 0,89% | - |
| 20.02.2025 | 2,87 | 2,90 | 2,77 | 2,82 | -2,08% | 800,00 |
| 19.02.2025 | 2,81 | 2,88 | 2,80 | 2,88 | 2,49% | - |
| 18.02.2025 | 2,72 | 2,85 | 2,69 | 2,81 | 3,31% | 1.509,00 |
| 17.02.2025 | 2,71 | 2,81 | 2,64 | 2,72 | 0,55% | 6.450,00 |
| 14.02.2025 | 2,77 | 2,80 | 2,64 | 2,71 | -2,17% | 3.809,00 |
| 13.02.2025 | 2,71 | 2,86 | 2,64 | 2,77 | 2,41% | 2.071,00 |
| 12.02.2025 | 2,91 | 2,98 | 2,63 | 2,70 | -6,74% | 9.929,00 |
| 11.02.2025 | 2,86 | 2,96 | 2,86 | 2,90 | 1,05% | 2.210,00 |
| 10.02.2025 | 2,87 | 3,00 | 2,80 | 2,87 | -0,17% | 700,00 |
| 07.02.2025 | 2,89 | 2,99 | 2,85 | 2,87 | -0,69% | 200,00 |
| 06.02.2025 | 2,93 | 3,08 | 2,82 | 2,89 | -1,20% | 3.452,00 |
| 05.02.2025 | 2,92 | 3,03 | 2,90 | 2,93 | -0,17% | 2.412,00 |
| 04.02.2025 | 2,93 | 2,99 | 2,81 | 2,93 | 0,17% | 4.068,00 |
| 03.02.2025 | 2,93 | 3,01 | 2,86 | 2,93 | -0,34% | 2.186,00 |
| 31.01.2025 | 3,01 | 3,04 | 2,84 | 2,94 | -2,49% | 5.893,00 |
| 30.01.2025 | 3,00 | 3,09 | 2,95 | 3,01 | 1,01% | 786,00 |
| 29.01.2025 | 3,17 | 3,22 | 2,87 | 2,98 | -5,70% | 18.692,00 |
| 28.01.2025 | 3,16 | 3,22 | 3,07 | 3,16 | -0,32% | 861,00 |
| 27.01.2025 | 3,15 | 3,23 | 3,09 | 3,17 | 0,63% | 11.030,00 |
| 24.01.2025 | 3,11 | 3,24 | 3,11 | 3,15 | 1,29% | 1.000,00 |
| 23.01.2025 | 3,20 | 3,25 | 3,10 | 3,11 | -2,81% | 2.383,00 |
| 22.01.2025 | 3,20 | 3,25 | 3,19 | 3,20 | 0,00% | 2.133,00 |
| 21.01.2025 | 3,14 | 3,24 | 3,12 | 3,20 | 2,24% | 1.500,00 |
| 20.01.2025 | 3,24 | 3,32 | 3,07 | 3,13 | -3,25% | 3.000,00 |
| 17.01.2025 | 3,25 | 3,34 | 3,18 | 3,24 | -0,46% | 300,00 |
| 16.01.2025 | 3,22 | 3,41 | 3,07 | 3,25 | 0,78% | 1.400,00 |
| 15.01.2025 | 3,54 | 3,61 | 3,15 | 3,23 | -8,90% | 5.270,00 |
| 14.01.2025 | 3,54 | 3,67 | 3,47 | 3,54 | 0,14% | 2.200,00 |
| 13.01.2025 | 3,46 | 3,57 | 3,44 | 3,54 | 2,32% | - |
| 10.01.2025 | 3,45 | 3,48 | 3,38 | 3,46 | 0,29% | 2.000,00 |
| 09.01.2025 | 3,50 | 3,56 | 3,42 | 3,45 | -1,71% | 1.500,00 |
| 08.01.2025 | 3,56 | 3,61 | 3,43 | 3,51 | -2,09% | 2.600,00 |
| 07.01.2025 | 3,44 | 3,67 | 3,42 | 3,58 | 4,22% | 2.950,00 |
| 06.01.2025 | 3,49 | 3,54 | 3,42 | 3,44 | -1,29% | 2.267,00 |
| 03.01.2025 | 3,56 | 3,56 | 3,42 | 3,48 | -1,56% | 3.595,00 |
| 02.01.2025 | 3,50 | 3,64 | 3,49 | 3,54 | 1,00% | 6.880,00 |
| 30.12.2024 | 3,46 | 3,58 | 3,35 | 3,50 | 1,45% | 900,00 |
| 27.12.2024 | 3,44 | 3,60 | 3,43 | 3,45 | 0,58% | - |
| 23.12.2024 | 3,41 | 3,61 | 3,39 | 3,43 | 0,59% | 450,00 |
| 20.12.2024 | 3,44 | 3,53 | 3,19 | 3,41 | -1,30% | 3.398,00 |
| 19.12.2024 | 3,48 | 3,75 | 3,43 | 3,46 | -0,58% | 2.363,00 |
| 18.12.2024 | 3,89 | 3,90 | 3,42 | 3,48 | -10,78% | 8.040,00 |
| 17.12.2024 | 4,08 | 4,15 | 3,88 | 3,90 | -4,42% | 3.872,00 |
| 16.12.2024 | 4,24 | 4,26 | 4,05 | 4,08 | -3,66% | 2.505,00 |
| 13.12.2024 | 4,30 | 4,33 | 4,20 | 4,23 | -1,63% | 1.320,00 |
| 12.12.2024 | 4,19 | 4,37 | 4,18 | 4,30 | 2,63% | 2.150,00 |
| 11.12.2024 | 4,08 | 4,26 | 4,02 | 4,19 | 2,82% | 1.100,00 |
| 10.12.2024 | 4,54 | 4,54 | 3,86 | 4,08 | -10,14% | 27.189,00 |
| 09.12.2024 | 3,98 | 4,54 | 3,98 | 4,54 | 14,09% | 17.851,00 |
| 06.12.2024 | 3,72 | 3,98 | 3,62 | 3,98 | 7,00% | 8.010,00 |
| 05.12.2024 | 3,43 | 3,77 | 3,28 | 3,72 | 8,31% | 12.205,00 |
| 04.12.2024 | 3,11 | 3,43 | 3,07 | 3,43 | 10,11% | 350,00 |
| 03.12.2024 | 3,14 | 3,15 | 3,02 | 3,12 | -0,80% | 1.400,00 |
| 02.12.2024 | 3,17 | 3,28 | 2,93 | 3,14 | -1,41% | 800,00 |
| 29.11.2024 | 3,22 | 3,31 | 3,14 | 3,19 | -1,09% | - |
| 28.11.2024 | 3,21 | 3,36 | 3,18 | 3,22 | 0,47% | 260,00 |
| 27.11.2024 | 3,22 | 3,38 | 3,18 | 3,21 | -0,31% | 925,00 |
| 26.11.2024 | 3,22 | 3,50 | 3,01 | 3,22 | -0,62% | 217,00 |
| 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 |