1,190$
-6,00%
Echtzeit-Aktienkurs BrainStorm Cell Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur BrainStorm Cell Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,17 | 1,25 | 1,17 | 1,19 | -6,00% | 28.288,00 |
| 31.03.2025 | 1,19 | 1,28 | 1,12 | 1,27 | 6,39% | 70.709,00 |
| 28.03.2025 | 1,35 | 1,35 | 1,18 | 1,19 | -11,85% | 85.015,00 |
| 27.03.2025 | 1,34 | 1,42 | 1,34 | 1,35 | -3,57% | 15.279,00 |
| 26.03.2025 | 1,59 | 1,59 | 1,39 | 1,40 | -2,78% | 40.787,00 |
| 25.03.2025 | 1,43 | 1,56 | 1,37 | 1,44 | 5,11% | 27.888,00 |
| 24.03.2025 | 1,45 | 1,45 | 1,35 | 1,37 | -2,84% | 31.174,00 |
| 21.03.2025 | 1,51 | 1,53 | 1,37 | 1,41 | -8,44% | 129.131,00 |
| 20.03.2025 | 1,54 | 1,58 | 1,50 | 1,54 | -1,28% | 12.205,00 |
| 19.03.2025 | 1,53 | 1,60 | 1,53 | 1,56 | 0,65% | 85.952,00 |
| 18.03.2025 | 1,60 | 1,60 | 1,53 | 1,55 | -1,90% | 7.165,00 |
| 17.03.2025 | 1,59 | 1,64 | 1,58 | 1,58 | -0,63% | 16.998,00 |
| 14.03.2025 | 1,60 | 1,65 | 1,58 | 1,59 | 1,92% | 9.468,00 |
| 13.03.2025 | 1,58 | 1,69 | 1,55 | 1,56 | -0,64% | 9.533,00 |
| 12.03.2025 | 1,65 | 1,70 | 1,57 | 1,57 | -3,68% | 24.765,00 |
| 11.03.2025 | 1,64 | 1,69 | 1,61 | 1,63 | -1,81% | 13.881,00 |
| 10.03.2025 | 1,57 | 1,69 | 1,56 | 1,66 | 3,75% | 37.084,00 |
| 07.03.2025 | 1,56 | 1,65 | 1,56 | 1,60 | 0,63% | 21.931,00 |
| 06.03.2025 | 1,55 | 1,65 | 1,55 | 1,59 | 0,63% | 14.212,00 |
| 05.03.2025 | 1,55 | 1,70 | 1,55 | 1,58 | 5,05% | 13.769,00 |
| 04.03.2025 | 1,55 | 1,56 | 1,50 | 1,50 | -3,59% | 9.911,00 |
| 03.03.2025 | 1,65 | 1,65 | 1,55 | 1,56 | -2,50% | 9.081,00 |
| 28.02.2025 | 1,57 | 1,66 | 1,57 | 1,60 | 1,27% | 26.960,00 |
| 27.02.2025 | 1,56 | 1,62 | 1,52 | 1,58 | 2,60% | 69.737,00 |
| 26.02.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -4,35% | 36.981,00 |
| 25.02.2025 | 1,63 | 1,77 | 1,58 | 1,61 | -1,83% | 19.496,00 |
| 24.02.2025 | 1,78 | 1,78 | 1,62 | 1,64 | -5,20% | 70.811,00 |
| 21.02.2025 | 1,77 | 1,82 | 1,73 | 1,73 | -3,89% | 11.966,00 |
| 20.02.2025 | 1,80 | 1,85 | 1,76 | 1,80 | 0,00% | 27.645,00 |
| 19.02.2025 | 1,86 | 1,93 | 1,78 | 1,80 | -2,17% | 44.132,00 |
| 18.02.2025 | 1,85 | 1,89 | 1,82 | 1,84 | -1,08% | 24.651,00 |
| 14.02.2025 | 1,82 | 1,86 | 1,76 | 1,86 | 3,33% | 30.653,00 |
| 13.02.2025 | 1,83 | 1,84 | 1,75 | 1,80 | 1,12% | 30.290,00 |
| 12.02.2025 | 1,74 | 1,86 | 1,74 | 1,78 | 2,30% | 18.829,00 |
| 11.02.2025 | 1,75 | 1,77 | 1,73 | 1,74 | 1,16% | 29.078,00 |
| 10.02.2025 | 1,81 | 1,81 | 1,71 | 1,72 | 0,41% | 18.379,00 |
| 07.02.2025 | 1,80 | 1,81 | 1,69 | 1,71 | -6,39% | 32.277,00 |
| 06.02.2025 | 1,87 | 1,92 | 1,81 | 1,83 | -3,17% | 11.960,00 |
| 05.02.2025 | 1,87 | 1,93 | 1,83 | 1,89 | 2,72% | 53.644,00 |
| 04.02.2025 | 1,81 | 1,90 | 1,79 | 1,84 | 0,27% | 13.270,00 |
| 03.02.2025 | 1,84 | 1,90 | 1,71 | 1,84 | 0,82% | 85.880,00 |
| 31.01.2025 | 1,91 | 1,96 | 1,80 | 1,82 | -4,71% | 149.241,00 |
| 30.01.2025 | 2,04 | 2,10 | 1,91 | 1,91 | -5,91% | 58.171,00 |
| 29.01.2025 | 2,05 | 2,15 | 1,93 | 2,03 | 2,01% | 45.689,00 |
| 28.01.2025 | 2,02 | 2,15 | 1,96 | 1,99 | -1,97% | 48.173,00 |
| 27.01.2025 | 2,19 | 2,21 | 2,03 | 2,03 | -7,31% | 23.072,00 |
| 24.01.2025 | 2,11 | 2,27 | 2,05 | 2,19 | 1,39% | 51.067,00 |
| 23.01.2025 | 2,20 | 2,21 | 2,02 | 2,16 | 1,41% | 32.182,00 |
| 22.01.2025 | 2,30 | 2,30 | 2,11 | 2,13 | -7,39% | 38.923,00 |
| 21.01.2025 | 2,03 | 2,33 | 1,98 | 2,30 | 21,69% | 121.494,00 |
| 17.01.2025 | 1,98 | 1,98 | 1,86 | 1,89 | -5,03% | 77.517,00 |
| 16.01.2025 | 2,00 | 2,05 | 1,97 | 1,99 | -2,93% | 41.920,00 |
| 15.01.2025 | 2,05 | 2,17 | 2,02 | 2,05 | 0,49% | 32.943,00 |
| 14.01.2025 | 2,04 | 2,12 | 2,00 | 2,04 | 0,99% | 64.419,00 |
| 13.01.2025 | 2,05 | 2,24 | 1,98 | 2,02 | 0,00% | 70.619,00 |
| 10.01.2025 | 2,09 | 2,12 | 1,90 | 2,02 | -3,35% | 59.716,00 |
| 08.01.2025 | 2,25 | 2,25 | 2,01 | 2,09 | -6,28% | 63.832,00 |
| 07.01.2025 | 2,36 | 2,37 | 2,20 | 2,23 | -2,62% | 51.454,00 |
| 06.01.2025 | 2,29 | 2,34 | 2,26 | 2,29 | 2,69% | 45.458,00 |
| 03.01.2025 | 2,26 | 2,37 | 2,16 | 2,23 | 4,21% | 58.347,00 |
| 02.01.2025 | 2,29 | 2,33 | 2,12 | 2,14 | -5,73% | 54.844,00 |
| 31.12.2024 | 2,33 | 2,38 | 2,22 | 2,27 | -4,22% | 53.876,00 |
| 30.12.2024 | 2,27 | 2,45 | 2,13 | 2,37 | -3,27% | 151.786,00 |
| 27.12.2024 | 2,48 | 2,49 | 2,34 | 2,45 | -1,21% | 87.634,00 |
| 26.12.2024 | 2,22 | 2,50 | 2,22 | 2,48 | 11,21% | 183.531,00 |
| 24.12.2024 | 2,09 | 2,23 | 2,09 | 2,23 | 7,73% | 59.081,00 |
| 23.12.2024 | 2,28 | 2,32 | 2,02 | 2,07 | -8,41% | 111.505,00 |
| 20.12.2024 | 2,23 | 2,45 | 2,20 | 2,26 | 8,65% | 177.092,00 |
| 19.12.2024 | 2,24 | 2,24 | 1,83 | 2,08 | -7,14% | 190.788,00 |
| 18.12.2024 | 1,84 | 2,40 | 1,78 | 2,24 | 25,14% | 488.461,00 |
| 17.12.2024 | 1,51 | 1,80 | 1,51 | 1,79 | 15,48% | 139.202,00 |
| 16.12.2024 | 1,46 | 1,55 | 1,42 | 1,55 | 6,90% | 69.627,00 |
| 13.12.2024 | 1,55 | 1,63 | 1,42 | 1,45 | -3,97% | 45.754,00 |
| 12.12.2024 | 1,55 | 1,63 | 1,51 | 1,51 | -5,63% | 31.360,00 |
| 11.12.2024 | 1,59 | 1,64 | 1,54 | 1,60 | -0,62% | 30.983,00 |
| 10.12.2024 | 1,58 | 1,65 | 1,58 | 1,61 | 1,90% | 43.524,00 |
| 09.12.2024 | 1,69 | 1,72 | 1,56 | 1,58 | -0,63% | 64.575,00 |
| 06.12.2024 | 1,49 | 1,66 | 1,49 | 1,59 | 8,90% | 157.538,00 |
| 05.12.2024 | 1,57 | 1,63 | 1,45 | 1,46 | -10,43% | 57.482,00 |
| 04.12.2024 | 1,69 | 1,69 | 1,57 | 1,63 | -5,78% | 93.602,00 |
| 03.12.2024 | 1,67 | 1,80 | 1,60 | 1,73 | 1,17% | 250.661,00 |
| 02.12.2024 | 1,72 | 1,74 | 1,67 | 1,71 | -1,72% | 58.628,00 |
| 29.11.2024 | 1,73 | 1,84 | 1,70 | 1,74 | 0,00% | 78.671,00 |
| 27.11.2024 | 1,62 | 1,82 | 1,62 | 1,74 | 7,41% | 150.996,00 |
| 26.11.2024 | 1,43 | 1,62 | 1,42 | 1,62 | 14,08% | 165.666,00 |
| 25.11.2024 | 1,25 | 1,47 | 1,23 | 1,42 | 13,60% | 150.287,00 |
| 22.11.2024 | 1,22 | 1,26 | 1,21 | 1,25 | -0,79% | 42.214,00 |
| 20.11.2024 | 1,25 | 1,30 | 1,25 | 1,26 | 0,80% | 39.772,00 |
| 19.11.2024 | 1,24 | 1,29 | 1,20 | 1,25 | 2,46% | 91.750,00 |
| 18.11.2024 | 1,23 | 1,30 | 1,19 | 1,22 | 0,83% | 99.745,00 |
| 15.11.2024 | 1,06 | 1,22 | 1,06 | 1,21 | 7,08% | 143.926,00 |
| 14.11.2024 | 1,18 | 1,19 | 1,05 | 1,13 | -1,74% | 126.106,00 |
| 13.11.2024 | 1,17 | 1,23 | 1,14 | 1,15 | -2,54% | 137.065,00 |
| 12.11.2024 | 1,24 | 1,26 | 1,12 | 1,18 | -3,28% | 118.456,00 |
| 11.11.2024 | 1,30 | 1,33 | 1,20 | 1,22 | 1,67% | 337.747,00 |
| 08.11.2024 | 1,56 | 1,58 | 1,09 | 1,20 | -14,89% | 438.809,00 |
| 07.11.2024 | 1,63 | 1,68 | 1,29 | 1,41 | -11,32% | 148.405,00 |
| 06.11.2024 | 1,76 | 1,81 | 1,50 | 1,59 | -5,36% | 122.163,00 |
| 05.11.2024 | 1,81 | 1,86 | 1,59 | 1,68 | -6,67% | 109.563,00 |
| 04.11.2024 | 1,85 | 1,95 | 1,77 | 1,80 | -3,23% | 63.997,00 |