3,250€
-0,76%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 2,57 | 2,63 | 2,48 | 2,54 | -1,36% | 10.769,00 |
| 07.11.2024 | 2,55 | 2,64 | 2,47 | 2,58 | 0,98% | 25.790,00 |
| 06.11.2024 | 2,58 | 2,65 | 2,50 | 2,55 | -0,20% | 21.762,00 |
| 05.11.2024 | 2,63 | 2,69 | 2,47 | 2,56 | -2,67% | 18.812,00 |
| 04.11.2024 | 2,67 | 2,78 | 2,54 | 2,63 | -1,50% | 40.597,00 |
| 01.11.2024 | 2,52 | 2,79 | 2,42 | 2,67 | 5,13% | 113.701,00 |
| 31.10.2024 | 2,30 | 2,95 | 2,05 | 2,54 | 9,98% | 119.077,00 |
| 30.10.2024 | 2,31 | 2,39 | 2,07 | 2,31 | -0,65% | 2.921,00 |
| 29.10.2024 | 2,22 | 2,50 | 2,12 | 2,32 | 0,43% | 19.563,00 |
| 28.10.2024 | 2,43 | 2,46 | 2,07 | 2,31 | -3,95% | 88.637,00 |
| 25.10.2024 | 2,48 | 2,56 | 2,32 | 2,41 | -3,80% | 18.483,00 |
| 24.10.2024 | 2,56 | 2,62 | 2,44 | 2,50 | -3,10% | 19.626,00 |
| 23.10.2024 | 2,59 | 2,65 | 2,43 | 2,58 | 0,39% | 31.593,00 |
| 22.10.2024 | 2,66 | 2,73 | 2,51 | 2,57 | -2,84% | 22.371,00 |
| 21.10.2024 | 2,66 | 2,73 | 2,52 | 2,65 | -1,31% | 34.738,00 |
| 18.10.2024 | 2,68 | 2,80 | 2,61 | 2,68 | -0,19% | 45.470,00 |
| 17.10.2024 | 2,57 | 2,76 | 2,47 | 2,69 | 4,68% | 27.680,00 |
| 16.10.2024 | 2,47 | 2,62 | 2,36 | 2,57 | 3,85% | 10.053,00 |
| 15.10.2024 | 2,40 | 2,64 | 2,28 | 2,47 | 3,13% | 40.554,00 |
| 14.10.2024 | 2,34 | 2,46 | 2,28 | 2,40 | 4,36% | 26.394,00 |
| 11.10.2024 | 2,32 | 2,38 | 2,16 | 2,30 | -1,50% | 27.784,00 |
| 10.10.2024 | 2,40 | 2,46 | 2,26 | 2,33 | -2,51% | 24.997,00 |
| 09.10.2024 | 2,44 | 2,52 | 2,30 | 2,39 | -3,04% | 24.437,00 |
| 08.10.2024 | 2,55 | 2,56 | 2,33 | 2,47 | -3,71% | 63.816,00 |
| 07.10.2024 | 2,74 | 2,79 | 2,45 | 2,56 | -4,48% | 27.882,00 |
| 04.10.2024 | 2,59 | 2,95 | 2,54 | 2,68 | 3,08% | 172.589,00 |
| 03.10.2024 | 2,46 | 2,74 | 2,30 | 2,60 | 4,42% | 80.162,00 |
| 02.10.2024 | 2,21 | 2,59 | 2,14 | 2,49 | 14,48% | 97.562,00 |
| 01.10.2024 | 2,04 | 2,38 | 1,98 | 2,18 | 4,82% | 75.611,00 |
| 30.09.2024 | 2,20 | 2,26 | 1,99 | 2,08 | -5,90% | 90.740,00 |
| 27.09.2024 | 2,30 | 2,36 | 2,11 | 2,21 | -2,86% | 106.909,00 |
| 26.09.2024 | 2,33 | 2,38 | 2,19 | 2,27 | -4,22% | 61.054,00 |
| 25.09.2024 | 2,48 | 2,56 | 2,27 | 2,37 | -5,20% | 167.848,00 |
| 24.09.2024 | 2,65 | 2,71 | 2,32 | 2,50 | -6,19% | 137.092,00 |
| 23.09.2024 | 3,05 | 3,32 | 2,62 | 2,67 | -5,33% | 364.377,00 |
| 20.09.2024 | 1,57 | 3,19 | 1,42 | 2,82 | 84,59% | 377.920,00 |
| 19.09.2024 | 1,52 | 1,59 | 1,45 | 1,53 | 0,16% | 33.951,00 |
| 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 |