31,300$
-11,61%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 34,05 | 34,17 | 31,09 | 31,30 | -11,61% | 685.741,00 |
| 02.04.2025 | 33,64 | 35,80 | 33,41 | 35,41 | 3,78% | 557.678,00 |
| 01.04.2025 | 34,64 | 35,43 | 34,02 | 34,12 | -1,50% | 441.196,00 |
| 31.03.2025 | 34,32 | 35,06 | 33,33 | 34,64 | 0,09% | 767.091,00 |
| 28.03.2025 | 35,35 | 35,70 | 33,37 | 34,61 | -2,56% | 687.461,00 |
| 27.03.2025 | 36,32 | 36,46 | 35,06 | 35,52 | -2,44% | 730.859,00 |
| 26.03.2025 | 37,15 | 37,69 | 36,14 | 36,41 | -1,99% | 444.507,00 |
| 25.03.2025 | 38,07 | 38,33 | 37,10 | 37,15 | -2,83% | 411.443,00 |
| 24.03.2025 | 37,82 | 38,57 | 37,63 | 38,23 | 2,14% | 437.984,00 |
| 21.03.2025 | 37,73 | 38,16 | 37,11 | 37,43 | -0,95% | 1.228.025,00 |
| 20.03.2025 | 36,56 | 38,00 | 35,88 | 37,79 | 2,75% | 633.380,00 |
| 19.03.2025 | 36,46 | 37,67 | 36,00 | 36,78 | 0,27% | 713.482,00 |
| 18.03.2025 | 37,18 | 38,29 | 35,56 | 36,68 | -2,11% | 596.223,00 |
| 17.03.2025 | 36,81 | 37,52 | 36,18 | 37,47 | 1,82% | 978.004,00 |
| 14.03.2025 | 37,04 | 37,04 | 36,09 | 36,80 | 0,66% | 778.402,00 |
| 13.03.2025 | 37,65 | 38,71 | 35,90 | 36,56 | -4,29% | 951.680,00 |
| 12.03.2025 | 40,62 | 40,62 | 37,71 | 38,20 | -5,96% | 1.003.116,00 |
| 11.03.2025 | 43,22 | 43,22 | 40,30 | 40,62 | -6,62% | 713.583,00 |
| 10.03.2025 | 43,49 | 45,26 | 41,78 | 43,50 | -0,51% | 1.077.962,00 |
| 07.03.2025 | 41,07 | 44,04 | 40,38 | 43,73 | 6,36% | 810.101,00 |
| 06.03.2025 | 40,37 | 41,70 | 39,57 | 41,11 | 0,42% | 625.079,00 |
| 05.03.2025 | 41,16 | 41,44 | 40,51 | 40,94 | -0,32% | 448.787,00 |
| 04.03.2025 | 40,26 | 41,26 | 39,10 | 41,07 | -0,05% | 811.925,00 |
| 03.03.2025 | 43,39 | 43,72 | 40,93 | 41,09 | -5,80% | 649.156,00 |
| 28.02.2025 | 42,87 | 43,73 | 42,68 | 43,62 | 1,54% | 602.691,00 |
| 27.02.2025 | 46,02 | 46,51 | 42,13 | 42,96 | -8,67% | 1.027.561,00 |
| 26.02.2025 | 46,89 | 47,55 | 46,40 | 47,04 | 0,23% | 609.385,00 |
| 25.02.2025 | 45,65 | 47,09 | 44,86 | 46,93 | 2,89% | 694.682,00 |
| 24.02.2025 | 44,70 | 45,79 | 44,01 | 45,61 | 1,85% | 505.877,00 |
| 21.02.2025 | 44,92 | 45,21 | 44,08 | 44,78 | 0,00% | 422.739,00 |
| 20.02.2025 | 45,38 | 46,10 | 44,22 | 44,78 | -1,41% | 377.784,00 |
| 19.02.2025 | 44,10 | 45,87 | 44,10 | 45,42 | 2,30% | 589.727,00 |
| 18.02.2025 | 45,34 | 46,32 | 43,93 | 44,40 | -2,22% | 583.839,00 |
| 14.02.2025 | 46,14 | 46,31 | 45,28 | 45,41 | 0,68% | 419.380,00 |
| 13.02.2025 | 45,31 | 45,94 | 44,83 | 45,11 | -0,47% | 445.291,00 |
| 12.02.2025 | 45,43 | 45,88 | 44,38 | 45,32 | -1,18% | 436.466,00 |
| 11.02.2025 | 47,40 | 48,22 | 45,03 | 45,86 | -3,47% | 768.672,00 |
| 10.02.2025 | 52,00 | 52,62 | 46,92 | 47,51 | -9,19% | 1.126.379,00 |
| 07.02.2025 | 53,92 | 54,20 | 50,00 | 52,32 | -3,18% | 611.329,00 |
| 06.02.2025 | 54,38 | 55,64 | 53,59 | 54,04 | 0,52% | 550.601,00 |
| 05.02.2025 | 51,97 | 53,89 | 47,14 | 53,76 | 3,44% | 837.657,00 |
| 04.02.2025 | 51,89 | 52,43 | 50,13 | 51,97 | -0,23% | 822.227,00 |
| 03.02.2025 | 52,98 | 53,18 | 51,83 | 52,09 | -3,63% | 452.205,00 |
| 31.01.2025 | 53,36 | 54,59 | 53,36 | 54,05 | 0,26% | 551.265,00 |
| 30.01.2025 | 53,90 | 55,37 | 53,25 | 53,91 | 0,96% | 399.166,00 |
| 29.01.2025 | 54,15 | 54,15 | 52,63 | 53,40 | -1,57% | 503.738,00 |
| 28.01.2025 | 54,55 | 55,26 | 53,56 | 54,25 | -0,44% | 321.538,00 |
| 27.01.2025 | 53,75 | 54,69 | 53,72 | 54,49 | 0,61% | 401.765,00 |
| 24.01.2025 | 54,59 | 54,97 | 54,06 | 54,16 | -1,08% | 301.888,00 |
| 23.01.2025 | 53,94 | 54,95 | 53,24 | 54,75 | 1,43% | 465.399,00 |
| 22.01.2025 | 53,83 | 54,77 | 53,06 | 53,98 | 0,28% | 389.711,00 |
| 21.01.2025 | 53,00 | 54,13 | 52,06 | 53,83 | 2,28% | 456.868,00 |
| 17.01.2025 | 53,39 | 53,39 | 52,47 | 52,63 | -0,70% | 372.100,00 |
| 16.01.2025 | 52,09 | 53,19 | 50,79 | 53,00 | 1,34% | 319.590,00 |
| 15.01.2025 | 52,06 | 53,01 | 51,45 | 52,30 | 1,67% | 359.150,00 |
| 14.01.2025 | 52,22 | 53,47 | 50,47 | 51,44 | -1,59% | 358.009,00 |
| 13.01.2025 | 51,41 | 52,51 | 50,97 | 52,27 | 1,10% | 394.435,00 |
| 10.01.2025 | 51,18 | 52,56 | 50,00 | 51,70 | -0,21% | 426.895,00 |
| 08.01.2025 | 51,72 | 52,23 | 51,00 | 51,81 | -0,21% | 367.546,00 |
| 07.01.2025 | 51,96 | 53,79 | 51,78 | 51,92 | 0,06% | 381.734,00 |
| 06.01.2025 | 50,96 | 53,00 | 50,96 | 51,89 | 2,71% | 517.047,00 |
| 03.01.2025 | 50,12 | 50,64 | 49,28 | 50,52 | 0,96% | 490.800,00 |
| 02.01.2025 | 50,43 | 51,46 | 49,79 | 50,04 | 0,08% | 315.717,00 |
| 31.12.2024 | 50,33 | 51,50 | 49,95 | 50,00 | 0,10% | 328.221,00 |
| 30.12.2024 | 50,67 | 50,78 | 48,99 | 49,95 | -2,63% | 389.580,00 |
| 27.12.2024 | 51,56 | 52,10 | 50,77 | 51,30 | -0,52% | 262.883,00 |
| 26.12.2024 | 50,00 | 51,79 | 49,50 | 51,57 | 2,63% | 325.646,00 |
| 24.12.2024 | 49,99 | 50,89 | 49,67 | 50,25 | 0,44% | 180.947,00 |
| 23.12.2024 | 50,60 | 51,01 | 49,49 | 50,03 | -0,79% | 538.159,00 |
| 20.12.2024 | 49,70 | 51,25 | 49,27 | 50,43 | 1,88% | 2.434.887,00 |
| 19.12.2024 | 49,37 | 50,06 | 48,79 | 49,50 | -0,52% | 1.249.647,00 |
| 18.12.2024 | 47,48 | 50,80 | 47,41 | 49,76 | 7,45% | 1.745.492,00 |
| 17.12.2024 | 44,50 | 46,42 | 43,97 | 46,31 | 4,09% | 761.007,00 |
| 16.12.2024 | 44,84 | 45,57 | 44,00 | 44,49 | -0,98% | 610.001,00 |
| 13.12.2024 | 45,99 | 46,40 | 44,44 | 44,93 | -2,20% | 561.632,00 |
| 12.12.2024 | 45,51 | 46,77 | 44,10 | 45,94 | 0,07% | 385.755,00 |
| 11.12.2024 | 46,52 | 47,19 | 45,72 | 45,91 | -0,97% | 347.136,00 |
| 10.12.2024 | 46,94 | 47,24 | 45,79 | 46,36 | -1,02% | 326.005,00 |
| 09.12.2024 | 45,65 | 47,46 | 45,58 | 46,84 | 2,74% | 478.302,00 |
| 06.12.2024 | 45,32 | 46,64 | 44,83 | 45,59 | 1,31% | 352.481,00 |
| 05.12.2024 | 46,48 | 47,16 | 44,66 | 45,00 | -4,11% | 784.440,00 |
| 04.12.2024 | 46,65 | 47,48 | 46,09 | 46,93 | -0,09% | 589.407,00 |
| 03.12.2024 | 47,07 | 47,10 | 45,33 | 46,97 | -0,51% | 585.577,00 |
| 02.12.2024 | 45,87 | 47,28 | 45,73 | 47,21 | 2,16% | 643.977,00 |
| 29.11.2024 | 47,22 | 47,55 | 46,09 | 46,21 | -1,91% | 445.381,00 |
| 27.11.2024 | 45,92 | 47,49 | 45,92 | 47,11 | 2,95% | 557.643,00 |
| 26.11.2024 | 45,25 | 46,41 | 44,97 | 45,76 | 0,39% | 801.310,00 |
| 25.11.2024 | 45,47 | 47,35 | 45,31 | 45,58 | 0,93% | 1.458.738,00 |
| 22.11.2024 | 45,47 | 46,44 | 44,71 | 45,16 | 1,14% | 10.015.197,00 |
| 20.11.2024 | 44,43 | 46,01 | 43,52 | 44,65 | 9,14% | 1.942.916,00 |
| 19.11.2024 | 39,97 | 40,95 | 39,01 | 40,91 | 1,34% | 658.979,00 |
| 18.11.2024 | 41,48 | 41,48 | 38,82 | 40,37 | -2,75% | 1.097.043,00 |
| 15.11.2024 | 42,28 | 43,05 | 41,34 | 41,51 | -2,62% | 525.056,00 |
| 14.11.2024 | 45,20 | 45,41 | 41,94 | 42,63 | -4,21% | 770.431,00 |
| 13.11.2024 | 47,86 | 50,81 | 44,08 | 44,50 | -3,28% | 1.193.682,00 |
| 12.11.2024 | 45,24 | 47,12 | 45,24 | 46,01 | 0,35% | 877.147,00 |
| 11.11.2024 | 45,27 | 46,36 | 44,72 | 45,85 | 2,39% | 602.046,00 |
| 08.11.2024 | 45,47 | 45,85 | 44,76 | 44,78 | -1,58% | 349.651,00 |
| 07.11.2024 | 46,76 | 47,41 | 45,12 | 45,50 | -2,19% | 429.724,00 |
| 06.11.2024 | 48,13 | 48,47 | 46,34 | 46,52 | 0,77% | 498.540,00 |