1,200$
Echtzeit-Aktienkurs BrainStorm Cell Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur BrainStorm Cell Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,20 | 1,23 | 1,18 | 1,20 | 0,00% | 219.505,00 |
| 15.07.2025 | 1,19 | 1,22 | 1,18 | 1,20 | 0,00% | 186.638,00 |
| 14.07.2025 | 1,20 | 1,20 | 1,17 | 1,20 | 0,00% | 167.376,00 |
| 11.07.2025 | 1,23 | 1,25 | 1,18 | 1,20 | -1,64% | 244.989,00 |
| 10.07.2025 | 1,26 | 1,26 | 1,18 | 1,22 | -1,61% | 292.368,00 |
| 09.07.2025 | 1,28 | 1,31 | 1,23 | 1,24 | -5,34% | 434.623,00 |
| 08.07.2025 | 1,20 | 1,32 | 1,15 | 1,31 | 14,91% | 2.082.024,00 |
| 07.07.2025 | 1,16 | 1,19 | 1,13 | 1,14 | -1,72% | 153.054,00 |
| 03.07.2025 | 1,14 | 1,19 | 1,14 | 1,16 | -0,85% | 98.008,00 |
| 02.07.2025 | 1,11 | 1,17 | 1,09 | 1,17 | 5,41% | 262.991,00 |
| 01.07.2025 | 1,12 | 1,15 | 1,09 | 1,11 | -0,89% | 212.595,00 |
| 30.06.2025 | 1,06 | 1,15 | 1,05 | 1,12 | 5,66% | 217.238,00 |
| 27.06.2025 | 1,08 | 1,10 | 1,02 | 1,06 | -2,75% | 405.209,00 |
| 26.06.2025 | 1,16 | 1,18 | 1,09 | 1,09 | -7,63% | 358.883,00 |
| 25.06.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -4,07% | 181.008,00 |
| 24.06.2025 | 1,21 | 1,24 | 1,16 | 1,23 | 3,36% | 377.476,00 |
| 23.06.2025 | 1,20 | 1,25 | 1,16 | 1,19 | -4,42% | 404.739,00 |
| 20.06.2025 | 1,25 | 1,32 | 1,17 | 1,25 | 2,89% | 943.468,00 |
| 18.06.2025 | 1,19 | 1,26 | 1,17 | 1,21 | 1,68% | 295.099,00 |
| 17.06.2025 | 1,25 | 1,28 | 1,15 | 1,19 | -4,03% | 346.660,00 |
| 16.06.2025 | 1,14 | 1,27 | 1,10 | 1,24 | 12,73% | 776.849,00 |
| 13.06.2025 | 1,16 | 1,18 | 1,08 | 1,10 | -6,78% | 242.064,00 |
| 12.06.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -4,84% | 221.128,00 |
| 11.06.2025 | 1,28 | 1,33 | 1,21 | 1,24 | -0,80% | 558.902,00 |
| 10.06.2025 | 1,24 | 1,30 | 1,18 | 1,25 | 0,81% | 1.058.960,00 |
| 09.06.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 1,64% | 226.037,00 |
| 06.06.2025 | 1,13 | 1,22 | 1,12 | 1,22 | 8,44% | 515.687,00 |
| 05.06.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 0,45% | 186.097,00 |
| 04.06.2025 | 1,09 | 1,13 | 1,07 | 1,12 | 3,70% | 395.264,00 |
| 03.06.2025 | 1,10 | 1,18 | 1,07 | 1,08 | -2,70% | 444.303,00 |
| 02.06.2025 | 1,14 | 1,15 | 1,08 | 1,11 | -0,89% | 261.594,00 |
| 30.05.2025 | 1,13 | 1,22 | 1,05 | 1,12 | 0,00% | 1.159.802,00 |
| 29.05.2025 | 1,08 | 1,15 | 1,06 | 1,12 | 5,66% | 412.842,00 |
| 28.05.2025 | 1,09 | 1,11 | 1,05 | 1,06 | -1,85% | 207.148,00 |
| 27.05.2025 | 1,08 | 1,12 | 1,00 | 1,08 | 0,00% | 1.035.252,00 |
| 23.05.2025 | 1,08 | 1,12 | 1,05 | 1,08 | -2,70% | 326.654,00 |
| 22.05.2025 | 1,14 | 1,15 | 1,05 | 1,11 | -5,93% | 575.571,00 |
| 21.05.2025 | 1,20 | 1,30 | 1,14 | 1,18 | -4,84% | 1.010.931,00 |
| 20.05.2025 | 1,28 | 1,34 | 1,12 | 1,24 | -8,82% | 2.400.234,00 |
| 19.05.2025 | 1,68 | 1,92 | 1,31 | 1,36 | 3,03% | 58.110.190,00 |
| 16.05.2025 | 1,16 | 1,42 | 1,16 | 1,32 | 12,82% | 296.733,00 |
| 15.05.2025 | 1,26 | 1,26 | 1,10 | 1,17 | 2,63% | 39.604,00 |
| 14.05.2025 | 1,23 | 1,23 | 1,11 | 1,14 | -5,79% | 100.097,00 |
| 13.05.2025 | 1,24 | 1,24 | 1,18 | 1,21 | -0,82% | 92.547,00 |
| 12.05.2025 | 1,24 | 1,25 | 1,13 | 1,22 | 3,39% | 129.589,00 |
| 09.05.2025 | 1,20 | 1,25 | 1,13 | 1,18 | -3,28% | 117.345,00 |
| 08.05.2025 | 1,22 | 1,26 | 1,19 | 1,22 | 0,83% | 67.976,00 |
| 07.05.2025 | 1,24 | 1,25 | 1,18 | 1,21 | 0,00% | 60.121,00 |
| 06.05.2025 | 1,27 | 1,27 | 1,18 | 1,21 | -4,72% | 119.352,00 |
| 05.05.2025 | 1,30 | 1,37 | 1,22 | 1,27 | 0,79% | 288.922,00 |
| 02.05.2025 | 1,17 | 1,29 | 1,17 | 1,26 | 8,62% | 130.249,00 |
| 01.05.2025 | 1,28 | 1,33 | 1,15 | 1,16 | -10,77% | 112.182,00 |
| 30.04.2025 | 1,06 | 1,40 | 1,06 | 1,30 | 19,82% | 349.783,00 |
| 29.04.2025 | 1,12 | 1,12 | 1,02 | 1,09 | -3,13% | 73.180,00 |
| 28.04.2025 | 0,98 | 1,27 | 0,98 | 1,12 | 14,87% | 514.191,00 |
| 25.04.2025 | 0,92 | 1,00 | 0,90 | 0,98 | 5,98% | 178.902,00 |
| 24.04.2025 | 0,88 | 0,93 | 0,86 | 0,92 | 5,75% | 50.565,00 |
| 23.04.2025 | 0,92 | 0,92 | 0,80 | 0,87 | -0,68% | 104.202,00 |
| 22.04.2025 | 0,84 | 0,89 | 0,80 | 0,88 | 1,86% | 22.898,00 |
| 21.04.2025 | 0,91 | 0,91 | 0,85 | 0,86 | -1,83% | 77.982,00 |
| 17.04.2025 | 0,81 | 0,91 | 0,78 | 0,88 | 10,19% | 50.238,00 |
| 16.04.2025 | 0,74 | 0,81 | 0,72 | 0,80 | 2,19% | 106.708,00 |
| 15.04.2025 | 0,80 | 0,82 | 0,72 | 0,78 | 0,26% | 68.956,00 |
| 14.04.2025 | 0,75 | 0,79 | 0,75 | 0,78 | 1,84% | 58.451,00 |
| 11.04.2025 | 0,90 | 0,90 | 0,75 | 0,76 | -15,33% | 358.995,00 |
| 10.04.2025 | 1,04 | 1,11 | 0,81 | 0,90 | -19,28% | 5.959.390,00 |
| 09.04.2025 | 1,08 | 1,15 | 1,00 | 1,12 | 2,29% | 71.590,00 |
| 08.04.2025 | 1,22 | 1,22 | 1,07 | 1,09 | -2,68% | 24.199,00 |
| 07.04.2025 | 1,19 | 1,27 | 1,11 | 1,12 | -2,61% | 32.449,00 |
| 04.04.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -6,50% | 11.660,00 |
| 03.04.2025 | 1,24 | 1,25 | 1,15 | 1,23 | 1,65% | 28.195,00 |
| 02.04.2025 | 1,18 | 1,28 | 1,15 | 1,21 | 1,68% | 28.221,00 |
| 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 |