32,340$
-1,10%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 32,12 | 32,64 | 31,20 | 32,34 | -1,10% | 496.951,00 |
| 31.07.2025 | 32,88 | 33,52 | 32,45 | 32,70 | -2,15% | 477.719,00 |
| 30.07.2025 | 34,20 | 34,87 | 32,93 | 33,42 | -1,47% | 372.161,00 |
| 29.07.2025 | 34,16 | 34,46 | 33,52 | 33,92 | -0,62% | 495.910,00 |
| 28.07.2025 | 34,43 | 34,70 | 33,70 | 34,13 | -0,87% | 552.014,00 |
| 25.07.2025 | 34,07 | 34,47 | 33,49 | 34,43 | 1,38% | 437.704,00 |
| 24.07.2025 | 34,34 | 35,33 | 31,27 | 33,96 | -1,51% | 508.916,00 |
| 23.07.2025 | 33,58 | 35,24 | 33,22 | 34,48 | 4,74% | 520.731,00 |
| 22.07.2025 | 30,98 | 33,16 | 30,98 | 32,92 | 5,11% | 602.119,00 |
| 21.07.2025 | 31,39 | 32,02 | 30,86 | 31,32 | 0,51% | 567.737,00 |
| 18.07.2025 | 32,31 | 32,53 | 30,88 | 31,16 | -2,96% | 637.764,00 |
| 17.07.2025 | 32,13 | 32,62 | 31,84 | 32,11 | 0,09% | 604.320,00 |
| 16.07.2025 | 32,43 | 32,46 | 31,43 | 32,08 | 0,53% | 598.228,00 |
| 15.07.2025 | 32,57 | 32,57 | 31,59 | 31,91 | -0,99% | 658.295,00 |
| 14.07.2025 | 32,95 | 33,30 | 32,12 | 32,23 | -3,70% | 506.645,00 |
| 11.07.2025 | 33,48 | 33,81 | 33,17 | 33,47 | -1,99% | 459.941,00 |
| 10.07.2025 | 33,48 | 34,95 | 33,05 | 34,15 | 2,34% | 585.803,00 |
| 09.07.2025 | 33,78 | 34,01 | 32,35 | 33,37 | -0,42% | 710.404,00 |
| 08.07.2025 | 31,76 | 33,60 | 31,41 | 33,51 | 6,62% | 637.752,00 |
| 07.07.2025 | 32,52 | 32,80 | 31,43 | 31,43 | -5,42% | 881.856,00 |
| 03.07.2025 | 32,55 | 33,48 | 31,83 | 33,23 | 1,06% | 543.408,00 |
| 02.07.2025 | 31,68 | 33,21 | 31,68 | 32,88 | 3,46% | 805.830,00 |
| 01.07.2025 | 30,17 | 32,34 | 30,15 | 31,78 | 3,35% | 968.182,00 |
| 30.06.2025 | 30,43 | 30,96 | 29,84 | 30,75 | 0,56% | 963.396,00 |
| 27.06.2025 | 30,98 | 31,10 | 29,79 | 30,58 | -0,62% | 5.312.129,00 |
| 26.06.2025 | 30,53 | 31,42 | 30,29 | 30,77 | 0,85% | 901.386,00 |
| 25.06.2025 | 30,06 | 31,21 | 29,84 | 30,51 | 1,33% | 707.235,00 |
| 24.06.2025 | 29,71 | 31,01 | 29,17 | 30,11 | 3,36% | 622.163,00 |
| 23.06.2025 | 29,23 | 29,54 | 28,46 | 29,13 | -1,72% | 571.485,00 |
| 20.06.2025 | 30,19 | 30,19 | 29,29 | 29,64 | -1,00% | 901.235,00 |
| 18.06.2025 | 29,44 | 30,59 | 29,21 | 29,94 | 2,15% | 776.543,00 |
| 17.06.2025 | 30,11 | 30,86 | 29,16 | 29,31 | -4,50% | 608.303,00 |
| 16.06.2025 | 30,77 | 30,77 | 29,74 | 30,69 | 0,29% | 605.296,00 |
| 13.06.2025 | 29,69 | 31,10 | 29,69 | 30,60 | 0,62% | 681.307,00 |
| 12.06.2025 | 30,42 | 30,61 | 29,73 | 30,41 | -1,30% | 533.960,00 |
| 11.06.2025 | 30,53 | 31,16 | 30,21 | 30,81 | 1,28% | 731.968,00 |
| 10.06.2025 | 29,60 | 30,62 | 29,28 | 30,42 | 3,89% | 765.328,00 |
| 09.06.2025 | 29,43 | 29,81 | 29,00 | 29,28 | 1,84% | 476.506,00 |
| 06.06.2025 | 28,63 | 29,13 | 28,28 | 28,75 | 1,63% | 506.326,00 |
| 05.06.2025 | 28,57 | 29,03 | 28,15 | 28,29 | -1,15% | 543.586,00 |
| 04.06.2025 | 28,58 | 29,25 | 28,14 | 28,62 | 0,92% | 556.021,00 |
| 03.06.2025 | 26,98 | 28,61 | 26,26 | 28,36 | 6,50% | 867.342,00 |
| 02.06.2025 | 26,48 | 26,80 | 25,94 | 26,63 | -0,34% | 876.804,00 |
| 30.05.2025 | 27,14 | 27,37 | 26,42 | 26,72 | -2,23% | 715.842,00 |
| 29.05.2025 | 27,43 | 28,32 | 26,82 | 27,33 | 0,85% | 823.203,00 |
| 28.05.2025 | 27,72 | 27,90 | 27,04 | 27,10 | -2,24% | 667.020,00 |
| 27.05.2025 | 27,61 | 27,97 | 27,26 | 27,72 | 2,67% | 1.110.879,00 |
| 23.05.2025 | 27,31 | 27,75 | 26,96 | 27,00 | -3,67% | 866.008,00 |
| 22.05.2025 | 27,07 | 28,09 | 27,00 | 28,03 | 2,00% | 1.217.528,00 |
| 21.05.2025 | 27,80 | 27,97 | 26,93 | 27,48 | -2,79% | 1.157.526,00 |
| 20.05.2025 | 27,11 | 28,56 | 27,09 | 28,27 | 4,24% | 1.111.400,00 |
| 19.05.2025 | 26,90 | 27,34 | 26,57 | 27,12 | -1,27% | 684.343,00 |
| 16.05.2025 | 26,91 | 27,65 | 26,47 | 27,47 | 2,85% | 882.574,00 |
| 15.05.2025 | 27,03 | 27,92 | 26,28 | 26,71 | -0,85% | 976.302,00 |
| 14.05.2025 | 27,80 | 27,94 | 26,81 | 26,94 | -3,44% | 773.515,00 |
| 13.05.2025 | 28,11 | 28,30 | 27,57 | 27,90 | -1,41% | 962.964,00 |
| 12.05.2025 | 28,23 | 29,08 | 27,57 | 28,30 | 5,72% | 1.220.697,00 |
| 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 |