2,125€
-7,00%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,24 | 2,31 | 2,01 | 2,16 | -5,69% | 18.534,00 |
| 03.04.2025 | 2,39 | 2,39 | 2,24 | 2,29 | -2,77% | 8.577,00 |
| 02.04.2025 | 2,40 | 2,40 | 2,32 | 2,35 | -2,89% | 2.673,00 |
| 01.04.2025 | 2,31 | 2,48 | 2,21 | 2,42 | 6,84% | 40.049,00 |
| 31.03.2025 | 2,31 | 2,49 | 2,24 | 2,27 | -6,21% | 11.065,00 |
| 28.03.2025 | 2,43 | 2,50 | 2,33 | 2,42 | -0,62% | 10.075,00 |
| 27.03.2025 | 2,36 | 2,46 | 2,36 | 2,43 | 2,10% | - |
| 26.03.2025 | 2,37 | 2,47 | 2,32 | 2,38 | 0,63% | 2.711,00 |
| 25.03.2025 | 2,43 | 2,51 | 2,31 | 2,37 | -1,87% | 14.041,00 |
| 24.03.2025 | 2,47 | 2,49 | 2,31 | 2,41 | -1,03% | 8.747,00 |
| 21.03.2025 | 2,43 | 2,53 | 2,40 | 2,44 | -3,37% | 8.002,00 |
| 20.03.2025 | 2,52 | 2,59 | 2,50 | 2,52 | -1,56% | 9.333,00 |
| 19.03.2025 | 2,55 | 2,60 | 2,49 | 2,56 | 0,59% | 16.919,00 |
| 18.03.2025 | 2,59 | 2,68 | 2,48 | 2,55 | 0,00% | 24.415,00 |
| 17.03.2025 | 2,40 | 2,59 | 2,35 | 2,55 | 6,71% | 12.371,00 |
| 14.03.2025 | 2,36 | 2,43 | 2,28 | 2,39 | 0,00% | 4.358,00 |
| 13.03.2025 | 2,34 | 2,44 | 2,26 | 2,39 | 1,49% | 27.644,00 |
| 12.03.2025 | 2,46 | 2,46 | 2,19 | 2,35 | -0,42% | 16.333,00 |
| 11.03.2025 | 2,36 | 2,46 | 2,25 | 2,36 | 1,29% | 52.628,00 |
| 10.03.2025 | 2,28 | 2,42 | 2,23 | 2,33 | -0,64% | 19.799,00 |
| 07.03.2025 | 2,42 | 2,49 | 2,29 | 2,35 | -3,50% | 61.806,00 |
| 06.03.2025 | 2,52 | 2,55 | 2,34 | 2,43 | -0,82% | 9.841,00 |
| 05.03.2025 | 2,59 | 2,59 | 2,35 | 2,45 | -2,20% | 16.493,00 |
| 04.03.2025 | 2,56 | 2,61 | 2,32 | 2,51 | -2,91% | 49.835,00 |
| 03.03.2025 | 2,50 | 2,61 | 2,44 | 2,58 | 0,98% | 19.386,00 |
| 28.02.2025 | 2,62 | 2,73 | 2,35 | 2,56 | -3,58% | 46.449,00 |
| 27.02.2025 | 2,74 | 2,80 | 2,51 | 2,65 | -3,81% | 76.338,00 |
| 26.02.2025 | 2,80 | 2,90 | 2,59 | 2,76 | -3,67% | 32.038,00 |
| 25.02.2025 | 2,89 | 2,94 | 2,81 | 2,86 | 0,18% | 46.166,00 |
| 24.02.2025 | 2,87 | 2,95 | 2,79 | 2,86 | 0,35% | 7.742,00 |
| 21.02.2025 | 2,81 | 2,95 | 2,75 | 2,85 | 0,71% | 15.174,00 |
| 20.02.2025 | 2,89 | 2,97 | 2,78 | 2,83 | -0,35% | 12.467,00 |
| 19.02.2025 | 2,82 | 2,88 | 2,79 | 2,84 | 0,53% | 11.172,00 |
| 18.02.2025 | 2,70 | 2,88 | 2,67 | 2,82 | 3,68% | 37.557,00 |
| 17.02.2025 | 2,71 | 2,77 | 2,62 | 2,72 | 1,68% | 14.642,00 |
| 14.02.2025 | 2,79 | 2,84 | 2,63 | 2,68 | -3,25% | 15.084,00 |
| 13.02.2025 | 2,70 | 2,88 | 2,62 | 2,77 | 2,41% | 40.879,00 |
| 12.02.2025 | 2,91 | 2,95 | 2,61 | 2,70 | -6,90% | 34.440,00 |
| 11.02.2025 | 2,86 | 2,98 | 2,85 | 2,90 | 1,40% | 17.942,00 |
| 10.02.2025 | 2,80 | 3,00 | 2,80 | 2,86 | -0,69% | 18.389,00 |
| 07.02.2025 | 2,95 | 3,01 | 2,76 | 2,88 | 1,05% | 9.353,00 |
| 06.02.2025 | 2,92 | 3,08 | 2,78 | 2,85 | -2,40% | 26.748,00 |
| 05.02.2025 | 2,95 | 3,05 | 2,89 | 2,92 | -0,34% | 23.955,00 |
| 04.02.2025 | 2,92 | 3,03 | 2,81 | 2,93 | 0,34% | 28.224,00 |
| 03.02.2025 | 2,86 | 3,06 | 2,85 | 2,92 | -0,17% | 31.590,00 |
| 31.01.2025 | 3,01 | 3,04 | 2,82 | 2,93 | -2,82% | 35.171,00 |
| 30.01.2025 | 2,96 | 3,11 | 2,90 | 3,01 | 1,01% | 10.263,00 |
| 29.01.2025 | 3,16 | 3,22 | 2,85 | 2,98 | -5,70% | 48.360,00 |
| 28.01.2025 | 3,13 | 3,24 | 3,03 | 3,16 | 0,80% | 10.230,00 |
| 27.01.2025 | 3,16 | 3,22 | 3,09 | 3,14 | -0,48% | 11.826,00 |
| 24.01.2025 | 3,06 | 3,25 | 3,06 | 3,15 | 1,29% | 7.600,00 |
| 23.01.2025 | 3,20 | 3,25 | 3,10 | 3,11 | -2,81% | 5.180,00 |
| 22.01.2025 | 3,20 | 3,26 | 3,18 | 3,20 | -0,31% | 9.408,00 |
| 21.01.2025 | 3,13 | 3,29 | 3,06 | 3,21 | 2,56% | 8.212,00 |
| 20.01.2025 | 3,21 | 3,34 | 3,07 | 3,13 | -3,10% | 12.345,00 |
| 17.01.2025 | 3,25 | 3,33 | 3,18 | 3,23 | -0,46% | 25.868,00 |
| 16.01.2025 | 3,28 | 3,41 | 3,06 | 3,25 | -0,92% | 29.913,00 |
| 15.01.2025 | 3,51 | 3,60 | 3,12 | 3,28 | -7,36% | 52.672,00 |
| 14.01.2025 | 3,54 | 3,67 | 3,46 | 3,54 | 0,14% | 26.153,00 |
| 13.01.2025 | 3,47 | 3,61 | 3,44 | 3,53 | 2,17% | 4.286,00 |
| 10.01.2025 | 3,45 | 3,49 | 3,35 | 3,46 | 0,29% | 33.348,00 |
| 09.01.2025 | 3,50 | 3,55 | 3,40 | 3,45 | -1,57% | 16.176,00 |
| 08.01.2025 | 3,65 | 3,72 | 3,41 | 3,50 | -3,71% | 29.135,00 |
| 07.01.2025 | 3,47 | 3,72 | 3,43 | 3,64 | 4,76% | 18.355,00 |
| 06.01.2025 | 3,50 | 3,58 | 3,41 | 3,47 | -0,86% | 12.127,00 |
| 03.01.2025 | 3,56 | 3,64 | 3,43 | 3,50 | -1,55% | 26.530,00 |
| 02.01.2025 | 3,62 | 3,77 | 3,46 | 3,56 | 1,72% | 14.932,00 |
| 30.12.2024 | 3,65 | 3,65 | 3,43 | 3,50 | 1,30% | 4.287,00 |
| 27.12.2024 | 3,42 | 3,61 | 3,36 | 3,45 | 1,02% | 29.673,00 |
| 23.12.2024 | 3,57 | 3,59 | 3,36 | 3,42 | -1,01% | 28.368,00 |
| 20.12.2024 | 3,51 | 3,53 | 3,22 | 3,45 | -1,99% | 30.197,00 |
| 19.12.2024 | 3,41 | 3,70 | 3,37 | 3,52 | -0,28% | 22.976,00 |
| 18.12.2024 | 3,89 | 3,95 | 3,37 | 3,53 | -9,14% | 93.707,00 |
| 17.12.2024 | 4,10 | 4,12 | 3,81 | 3,89 | -4,43% | 37.821,00 |
| 16.12.2024 | 4,26 | 4,26 | 4,01 | 4,07 | -3,90% | 49.220,00 |
| 13.12.2024 | 4,31 | 4,38 | 4,19 | 4,23 | -1,74% | 26.427,00 |
| 12.12.2024 | 4,19 | 4,44 | 4,16 | 4,31 | 2,74% | 80.656,00 |
| 11.12.2024 | 4,07 | 4,25 | 4,01 | 4,19 | 2,44% | 55.163,00 |
| 10.12.2024 | 4,30 | 4,38 | 3,87 | 4,09 | -4,88% | 92.920,00 |
| 09.12.2024 | 4,04 | 4,35 | 4,00 | 4,30 | 9,69% | 192.419,00 |
| 06.12.2024 | 3,71 | 3,94 | 3,61 | 3,92 | 5,52% | 84.126,00 |
| 05.12.2024 | 3,41 | 3,79 | 3,32 | 3,72 | 18,31% | 225.342,00 |
| 04.12.2024 | 3,11 | 3,20 | 3,02 | 3,14 | 1,13% | 15.290,00 |
| 03.12.2024 | 3,11 | 3,22 | 2,97 | 3,11 | -0,48% | 20.929,00 |
| 02.12.2024 | 3,19 | 3,29 | 2,93 | 3,12 | -2,95% | 41.136,00 |
| 29.11.2024 | 3,25 | 3,32 | 3,10 | 3,22 | -0,46% | 22.843,00 |
| 28.11.2024 | 3,24 | 3,32 | 3,13 | 3,23 | -0,31% | 22.700,00 |
| 27.11.2024 | 3,23 | 3,31 | 3,17 | 3,24 | 0,62% | 10.618,00 |
| 26.11.2024 | 3,23 | 3,50 | 3,03 | 3,22 | -0,31% | 44.033,00 |
| 25.11.2024 | 3,18 | 3,49 | 3,16 | 3,23 | 1,41% | 50.905,00 |
| 22.11.2024 | 3,17 | 3,24 | 3,09 | 3,19 | 0,31% | 20.690,00 |
| 21.11.2024 | 3,18 | 3,25 | 2,94 | 3,18 | -0,31% | 33.559,00 |
| 20.11.2024 | 3,10 | 3,29 | 3,07 | 3,19 | 2,74% | 28.471,00 |
| 19.11.2024 | 2,85 | 3,19 | 2,74 | 3,10 | 9,15% | 85.753,00 |
| 18.11.2024 | 2,90 | 2,95 | 2,70 | 2,84 | -2,41% | 23.695,00 |
| 15.11.2024 | 2,94 | 2,97 | 2,82 | 2,91 | -1,02% | 25.009,00 |
| 14.11.2024 | 2,94 | 2,97 | 2,81 | 2,94 | 0,68% | 13.994,00 |
| 13.11.2024 | 2,77 | 2,97 | 2,67 | 2,92 | 7,16% | 24.551,00 |
| 12.11.2024 | 2,74 | 2,87 | 2,66 | 2,73 | -5,22% | 19.585,00 |
| 11.11.2024 | 2,56 | 2,91 | 2,52 | 2,88 | 13,19% | 74.738,00 |