26,770$
-3,39%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,62 | 28,17 | 26,75 | 26,77 | -3,39% | 878.074,00 |
| 08.05.2025 | 26,02 | 28,10 | 25,41 | 27,71 | 9,70% | 1.803.221,00 |
| 07.05.2025 | 24,28 | 26,75 | 23,91 | 25,26 | -0,63% | 2.482.459,00 |
| 06.05.2025 | 25,91 | 26,07 | 25,31 | 25,42 | -2,98% | 1.002.973,00 |
| 05.05.2025 | 26,95 | 27,02 | 26,15 | 26,20 | -2,82% | 844.273,00 |
| 02.05.2025 | 26,36 | 27,06 | 26,28 | 26,96 | 2,78% | 774.919,00 |
| 01.05.2025 | 26,43 | 26,79 | 25,91 | 26,23 | -0,42% | 789.073,00 |
| 30.04.2025 | 27,20 | 27,20 | 25,56 | 26,34 | -1,01% | 741.798,00 |
| 29.04.2025 | 26,89 | 26,93 | 26,10 | 26,61 | -1,52% | 649.865,00 |
| 28.04.2025 | 26,81 | 27,74 | 26,40 | 27,02 | 1,08% | 716.854,00 |
| 25.04.2025 | 26,80 | 27,00 | 25,79 | 26,73 | -1,47% | 602.738,00 |
| 24.04.2025 | 25,91 | 27,31 | 25,83 | 27,13 | 5,20% | 720.031,00 |
| 23.04.2025 | 26,26 | 27,44 | 25,64 | 25,79 | 2,95% | 769.911,00 |
| 22.04.2025 | 25,27 | 25,70 | 24,55 | 25,05 | 0,08% | 859.157,00 |
| 21.04.2025 | 24,93 | 25,06 | 24,06 | 25,03 | -0,87% | 1.061.395,00 |
| 17.04.2025 | 25,33 | 25,50 | 24,68 | 25,25 | -0,98% | 881.589,00 |
| 16.04.2025 | 26,61 | 26,61 | 25,01 | 25,50 | -1,58% | 842.315,00 |
| 15.04.2025 | 27,42 | 27,72 | 25,80 | 25,91 | -6,19% | 787.928,00 |
| 14.04.2025 | 27,37 | 27,89 | 26,93 | 27,62 | 3,41% | 1.090.446,00 |
| 11.04.2025 | 26,30 | 26,94 | 25,79 | 26,71 | 0,66% | 1.111.457,00 |
| 10.04.2025 | 29,21 | 29,34 | 25,36 | 26,54 | -10,39% | 1.127.902,00 |
| 09.04.2025 | 26,05 | 29,92 | 25,76 | 29,61 | 11,32% | 1.375.826,00 |
| 08.04.2025 | 30,04 | 30,16 | 26,14 | 26,60 | -8,58% | 1.596.172,00 |
| 07.04.2025 | 27,88 | 30,37 | 27,48 | 29,10 | -0,05% | 1.219.142,00 |
| 04.04.2025 | 29,73 | 30,09 | 27,93 | 29,11 | -7,00% | 1.065.434,00 |
| 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 |