1,530€
0,49%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,52 | 1,58 | 1,45 | 1,53 | 0,33% | 29.181,00 |
| 18.09.2024 | 1,52 | 1,56 | 1,47 | 1,52 | 0,50% | 10.802,00 |
| 17.09.2024 | 1,50 | 1,58 | 1,42 | 1,52 | -0,66% | 10.283,00 |
| 16.09.2024 | 1,49 | 1,59 | 1,41 | 1,53 | 3,21% | 21.911,00 |
| 13.09.2024 | 1,46 | 1,54 | 1,42 | 1,48 | 0,85% | 25.831,00 |
| 12.09.2024 | 1,48 | 1,56 | 1,39 | 1,47 | -2,01% | 37.614,00 |
| 11.09.2024 | 1,52 | 1,58 | 1,43 | 1,50 | -4,93% | 37.090,00 |
| 10.09.2024 | 1,55 | 1,64 | 1,51 | 1,57 | -1,10% | 32.097,00 |
| 09.09.2024 | 1,60 | 1,67 | 1,53 | 1,59 | 0,47% | 22.757,00 |
| 06.09.2024 | 1,58 | 1,64 | 1,53 | 1,58 | 0,96% | 14.812,00 |
| 05.09.2024 | 1,66 | 1,72 | 1,53 | 1,57 | -5,71% | 44.450,00 |
| 04.09.2024 | 1,67 | 1,73 | 1,61 | 1,66 | 2,15% | 11.427,00 |
| 03.09.2024 | 1,70 | 1,74 | 1,61 | 1,63 | -4,12% | 20.939,00 |
| 02.09.2024 | 1,67 | 1,74 | 1,65 | 1,70 | 1,19% | 13.882,00 |
| 30.08.2024 | 1,69 | 1,70 | 1,66 | 1,68 | -1,18% | 16.513,00 |
| 29.08.2024 | 1,73 | 1,80 | 1,66 | 1,70 | -0,73% | 15.422,00 |
| 28.08.2024 | 1,74 | 1,77 | 1,71 | 1,71 | -1,16% | 7.711,00 |
| 27.08.2024 | 1,73 | 1,80 | 1,70 | 1,73 | 0,87% | 37.015,00 |
| 26.08.2024 | 1,72 | 1,79 | 1,66 | 1,72 | -2,00% | 13.534,00 |
| 23.08.2024 | 1,67 | 1,86 | 1,67 | 1,75 | 4,79% | 38.909,00 |
| 22.08.2024 | 1,84 | 2,06 | 1,65 | 1,67 | -9,24% | 106.975,00 |
| 21.08.2024 | 1,74 | 1,90 | 1,64 | 1,84 | 6,05% | 9.281,00 |
| 20.08.2024 | 1,78 | 1,78 | 1,68 | 1,74 | -3,61% | 13.364,00 |
| 19.08.2024 | 1,72 | 1,86 | 1,66 | 1,80 | 4,65% | 13.307,00 |
| 16.08.2024 | 1,79 | 1,80 | 1,66 | 1,72 | -3,51% | 10.830,00 |
| 15.08.2024 | 1,78 | 1,89 | 1,70 | 1,78 | -0,56% | 14.212,00 |
| 14.08.2024 | 1,83 | 1,85 | 1,71 | 1,79 | -1,78% | 15.600,00 |
| 13.08.2024 | 1,89 | 1,99 | 1,78 | 1,83 | -4,45% | 13.091,00 |
| 12.08.2024 | 1,93 | 2,00 | 1,86 | 1,91 | -1,16% | 4.945,00 |
| 09.08.2024 | 1,94 | 2,01 | 1,88 | 1,93 | -0,51% | 13.700,00 |
| 08.08.2024 | 2,01 | 2,03 | 1,89 | 1,94 | -3,24% | 4.717,00 |
| 07.08.2024 | 1,93 | 2,03 | 1,89 | 2,01 | 4,02% | 11.162,00 |
| 06.08.2024 | 1,91 | 2,06 | 1,85 | 1,93 | 1,31% | 6.369,00 |
| 05.08.2024 | 2,04 | 2,20 | 1,76 | 1,91 | -6,27% | 12.235,00 |
| 02.08.2024 | 2,03 | 2,06 | 2,01 | 2,03 | -0,25% | 5.835,00 |
| 01.08.2024 | 2,11 | 2,11 | 1,91 | 2,04 | -3,66% | 17.796,00 |
| 31.07.2024 | 2,15 | 2,31 | 2,05 | 2,12 | -1,40% | 18.632,00 |
| 30.07.2024 | 2,20 | 2,27 | 2,09 | 2,15 | -2,94% | 12.140,00 |
| 29.07.2024 | 2,22 | 2,33 | 2,16 | 2,21 | 0,45% | 19.407,00 |
| 26.07.2024 | 2,18 | 2,28 | 2,11 | 2,20 | 0,92% | 4.333,00 |
| 25.07.2024 | 2,19 | 2,28 | 2,09 | 2,18 | -0,23% | 4.705,00 |
| 24.07.2024 | 2,23 | 2,29 | 2,09 | 2,19 | -3,10% | 2.897,00 |
| 23.07.2024 | 2,31 | 2,40 | 2,07 | 2,26 | -1,31% | 10.207,00 |
| 22.07.2024 | 2,28 | 2,40 | 2,27 | 2,29 | 0,44% | 5.178,00 |
| 19.07.2024 | 2,24 | 2,29 | 2,21 | 2,28 | 1,34% | 3.480,00 |
| 18.07.2024 | 2,36 | 2,37 | 2,24 | 2,25 | -4,87% | 16.212,00 |
| 17.07.2024 | 2,37 | 2,51 | 2,33 | 2,36 | 0,00% | 6.858,00 |
| 16.07.2024 | 2,34 | 2,42 | 2,30 | 2,36 | 1,07% | 3.536,00 |
| 15.07.2024 | 2,33 | 2,42 | 2,33 | 2,34 | 0,00% | 13.938,00 |
| 12.07.2024 | 2,35 | 2,40 | 2,27 | 2,34 | -1,06% | 7.744,00 |
| 11.07.2024 | 2,28 | 2,40 | 2,26 | 2,36 | 3,74% | 4.310,00 |
| 10.07.2024 | 2,25 | 2,38 | 2,20 | 2,28 | 1,34% | 2.302,00 |
| 09.07.2024 | 2,21 | 2,38 | 2,17 | 2,25 | 2,05% | 8.025,00 |
| 08.07.2024 | 2,32 | 2,45 | 2,14 | 2,20 | -4,97% | 19.333,00 |
| 05.07.2024 | 2,40 | 2,42 | 2,24 | 2,32 | 0,43% | 3.060,00 |
| 04.07.2024 | 2,31 | 2,36 | 2,20 | 2,31 | 0,44% | 4.100,00 |
| 03.07.2024 | 2,29 | 2,43 | 2,20 | 2,30 | -0,22% | 6.056,00 |
| 02.07.2024 | 2,35 | 2,37 | 2,17 | 2,30 | -1,29% | 6.521,00 |
| 01.07.2024 | 2,23 | 2,40 | 2,17 | 2,33 | 3,79% | 2.978,00 |
| 28.06.2024 | 2,36 | 2,38 | 2,17 | 2,25 | -4,47% | 22.595,00 |
| 27.06.2024 | 2,48 | 2,48 | 2,27 | 2,35 | -4,28% | 10.161,00 |
| 26.06.2024 | 2,34 | 2,52 | 2,29 | 2,46 | 3,81% | 4.915,00 |
| 25.06.2024 | 2,55 | 2,58 | 2,24 | 2,37 | -7,44% | 22.546,00 |
| 24.06.2024 | 2,65 | 2,70 | 2,46 | 2,56 | -3,58% | 6.854,00 |
| 21.06.2024 | 2,54 | 2,67 | 2,46 | 2,65 | 4,54% | 12.518,00 |
| 20.06.2024 | 2,63 | 2,64 | 2,54 | 2,54 | -3,43% | 4.006,00 |
| 19.06.2024 | 2,63 | 2,68 | 2,56 | 2,63 | 0,19% | 990,00 |
| 18.06.2024 | 2,66 | 2,72 | 2,56 | 2,62 | -2,06% | 7.414,00 |
| 17.06.2024 | 2,65 | 2,68 | 2,56 | 2,68 | 1,33% | 5.204,00 |
| 14.06.2024 | 2,65 | 2,69 | 2,56 | 2,64 | -0,94% | 3.570,00 |
| 13.06.2024 | 2,76 | 2,79 | 2,56 | 2,67 | -3,62% | 9.099,00 |
| 12.06.2024 | 2,79 | 2,79 | 2,74 | 2,77 | -0,72% | 8.420,00 |
| 11.06.2024 | 2,79 | 2,84 | 2,73 | 2,79 | 0,00% | 12.847,00 |
| 10.06.2024 | 2,81 | 2,86 | 2,76 | 2,79 | 0,72% | 12.054,00 |
| 07.06.2024 | 2,82 | 2,82 | 2,76 | 2,77 | -0,54% | 7.503,00 |
| 06.06.2024 | 2,83 | 2,89 | 2,76 | 2,78 | -1,07% | 4.745,00 |
| 05.06.2024 | 2,85 | 2,86 | 2,79 | 2,81 | -1,06% | 21.691,00 |
| 04.06.2024 | 2,85 | 2,87 | 2,80 | 2,84 | 0,00% | 4.130,00 |
| 03.06.2024 | 2,84 | 2,89 | 2,78 | 2,84 | -0,53% | 12.706,00 |
| 31.05.2024 | 2,90 | 2,96 | 2,77 | 2,86 | -1,38% | 21.581,00 |
| 30.05.2024 | 2,90 | 2,97 | 2,78 | 2,90 | -0,69% | 32.325,00 |
| 29.05.2024 | 2,84 | 2,94 | 2,77 | 2,92 | 2,28% | 13.169,00 |
| 28.05.2024 | 2,85 | 2,99 | 2,79 | 2,85 | 1,60% | 36.147,00 |
| 27.05.2024 | 2,80 | 2,85 | 2,76 | 2,81 | 0,00% | 1.663,00 |
| 24.05.2024 | 2,81 | 2,86 | 2,75 | 2,81 | 0,36% | 4.729,00 |
| 23.05.2024 | 2,82 | 2,85 | 2,73 | 2,80 | -0,71% | 11.292,00 |
| 22.05.2024 | 2,82 | 2,87 | 2,76 | 2,82 | -0,53% | 6.714,00 |
| 21.05.2024 | 2,87 | 2,93 | 2,75 | 2,83 | -0,70% | 17.533,00 |
| 20.05.2024 | 2,86 | 2,86 | 2,77 | 2,85 | -0,52% | 3.348,00 |
| 17.05.2024 | 2,83 | 2,94 | 2,76 | 2,87 | 3,43% | 10.734,00 |
| 16.05.2024 | 2,88 | 2,99 | 2,76 | 2,77 | -3,82% | 57.953,00 |
| 15.05.2024 | 2,86 | 2,95 | 2,81 | 2,88 | 0,88% | 15.339,00 |
| 14.05.2024 | 2,77 | 2,93 | 2,75 | 2,86 | 3,82% | 13.776,00 |
| 13.05.2024 | 2,80 | 2,85 | 2,67 | 2,75 | -1,61% | 7.159,00 |
| 10.05.2024 | 2,85 | 2,85 | 2,70 | 2,80 | 0,54% | 5.459,00 |
| 09.05.2024 | 2,76 | 2,85 | 2,66 | 2,78 | 0,54% | 1.107,00 |
| 08.05.2024 | 2,76 | 2,99 | 2,67 | 2,77 | 0,55% | 13.161,00 |
| 07.05.2024 | 2,76 | 2,85 | 2,67 | 2,75 | -0,36% | 6.337,00 |
| 06.05.2024 | 2,88 | 2,98 | 2,66 | 2,76 | -1,95% | 11.579,00 |
| 03.05.2024 | 2,81 | 2,94 | 2,65 | 2,82 | 0,72% | 9.810,00 |