0,285$
16,09%
Echtzeit-Aktienkurs BioRestorative Therapies Inc.
Bid:
Ask:
Aktienkurse zur BioRestorative Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,24 | 0,29 | 0,24 | 0,29 | 16,33% | 31.898.990,00 |
| 12.02.2026 | 0,25 | 0,27 | 0,22 | 0,25 | -40,68% | 12.857.598,00 |
| 11.02.2026 | 0,59 | 0,59 | 0,40 | 0,41 | -35,37% | 2.513.475,00 |
| 10.02.2026 | 0,86 | 0,89 | 0,58 | 0,64 | -38,85% | 746.966,00 |
| 09.02.2026 | 1,05 | 1,07 | 1,02 | 1,05 | 0,48% | 17.768,00 |
| 06.02.2026 | 1,04 | 1,13 | 1,01 | 1,04 | 1,96% | 42.133,00 |
| 05.02.2026 | 1,02 | 1,07 | 1,02 | 1,02 | -0,97% | 19.193,00 |
| 04.02.2026 | 1,10 | 1,16 | 1,03 | 1,03 | -6,36% | 38.977,00 |
| 03.02.2026 | 1,15 | 1,17 | 1,09 | 1,10 | -4,10% | 14.491,00 |
| 02.02.2026 | 1,12 | 1,17 | 1,12 | 1,15 | -0,26% | 5.822,00 |
| 30.01.2026 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | 17.883,00 |
| 29.01.2026 | 1,12 | 1,14 | 1,11 | 1,14 | 0,00% | 5.977,00 |
| 28.01.2026 | 1,08 | 1,15 | 1,08 | 1,14 | 3,64% | 24.620,00 |
| 27.01.2026 | 1,13 | 1,13 | 1,06 | 1,10 | -1,79% | 41.987,00 |
| 26.01.2026 | 1,15 | 1,17 | 1,10 | 1,12 | -3,03% | 36.359,00 |
| 22.01.2026 | 1,17 | 1,18 | 1,12 | 1,16 | 0,43% | 14.932,00 |
| 21.01.2026 | 1,15 | 1,17 | 1,14 | 1,15 | 2,68% | 5.960,00 |
| 20.01.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -2,61% | 14.696,00 |
| 16.01.2026 | 1,12 | 1,15 | 1,11 | 1,15 | 3,60% | 15.211,00 |
| 15.01.2026 | 1,16 | 1,19 | 1,09 | 1,11 | -5,93% | 54.981,00 |
| 14.01.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 0,00% | 12.185,00 |
| 13.01.2026 | 1,22 | 1,22 | 1,16 | 1,18 | -0,17% | 10.325,00 |
| 12.01.2026 | 1,20 | 1,22 | 1,16 | 1,18 | -1,09% | 13.630,00 |
| 09.01.2026 | 1,24 | 1,24 | 1,19 | 1,20 | -0,42% | 9.039,00 |
| 08.01.2026 | 1,18 | 1,20 | 1,16 | 1,20 | 1,69% | 22.624,00 |
| 07.01.2026 | 1,21 | 1,22 | 1,16 | 1,18 | 0,85% | 8.789,00 |
| 06.01.2026 | 1,20 | 1,24 | 1,16 | 1,17 | -2,17% | 13.249,00 |
| 05.01.2026 | 1,22 | 1,28 | 1,17 | 1,20 | -1,97% | 55.642,00 |
| 02.01.2026 | 1,17 | 1,22 | 1,16 | 1,22 | 3,83% | 19.950,00 |
| 31.12.2025 | 1,11 | 1,20 | 1,11 | 1,18 | 0,86% | 37.432,00 |
| 30.12.2025 | 1,09 | 1,17 | 1,08 | 1,17 | 5,91% | 15.109,00 |
| 29.12.2025 | 1,21 | 1,21 | 1,00 | 1,10 | -1,79% | 97.177,00 |
| 26.12.2025 | 1,16 | 1,20 | 1,06 | 1,12 | -5,88% | 39.001,00 |
| 24.12.2025 | 1,15 | 1,20 | 1,15 | 1,19 | 2,59% | 18.444,00 |
| 23.12.2025 | 1,16 | 1,18 | 1,16 | 1,16 | 0,00% | 6.889,00 |
| 22.12.2025 | 1,15 | 1,20 | 1,15 | 1,16 | 0,00% | 12.737,00 |
| 19.12.2025 | 1,19 | 1,23 | 1,15 | 1,16 | -2,52% | 43.544,00 |
| 18.12.2025 | 1,12 | 1,23 | 1,11 | 1,19 | 8,18% | 98.888,00 |
| 17.12.2025 | 1,06 | 1,13 | 1,04 | 1,10 | 1,85% | 28.871,00 |
| 16.12.2025 | 1,11 | 1,12 | 1,08 | 1,08 | -2,70% | 20.836,00 |
| 15.12.2025 | 1,15 | 1,15 | 1,07 | 1,11 | 0,00% | 28.813,00 |
| 12.12.2025 | 1,11 | 1,15 | 1,10 | 1,11 | 0,91% | 10.433,00 |
| 11.12.2025 | 1,08 | 1,15 | 1,08 | 1,10 | 0,00% | 24.926,00 |
| 10.12.2025 | 1,07 | 1,16 | 1,00 | 1,10 | 2,80% | 44.215,00 |
| 09.12.2025 | 1,07 | 1,12 | 1,07 | 1,07 | -1,83% | 17.190,00 |
| 08.12.2025 | 1,12 | 1,15 | 1,06 | 1,09 | -1,80% | 25.423,00 |
| 05.12.2025 | 1,11 | 1,15 | 1,11 | 1,11 | 0,00% | 18.580,00 |
| 04.12.2025 | 1,05 | 1,17 | 1,05 | 1,11 | 2,78% | 31.161,00 |
| 03.12.2025 | 1,07 | 1,12 | 1,05 | 1,08 | 3,85% | 17.220,00 |
| 02.12.2025 | 1,03 | 1,13 | 1,01 | 1,04 | -2,53% | 38.511,00 |
| 01.12.2025 | 1,13 | 1,13 | 0,98 | 1,07 | -1,11% | 60.895,00 |
| 28.11.2025 | 1,11 | 1,13 | 1,04 | 1,08 | -1,91% | 12.069,00 |
| 26.11.2025 | 1,08 | 1,11 | 1,05 | 1,10 | -0,90% | 29.717,00 |
| 25.11.2025 | 1,06 | 1,11 | 1,04 | 1,11 | 5,71% | 14.077,00 |
| 24.11.2025 | 1,08 | 1,08 | 1,00 | 1,05 | -6,25% | 55.108,00 |
| 20.11.2025 | 1,41 | 1,41 | 1,09 | 1,12 | -21,84% | 396.020,00 |
| 19.11.2025 | 1,22 | 1,45 | 1,19 | 1,43 | 15,56% | 329.241,00 |
| 18.11.2025 | 1,21 | 1,26 | 1,20 | 1,24 | 0,00% | 10.984,00 |
| 17.11.2025 | 1,37 | 1,37 | 1,10 | 1,24 | -2,36% | 344.362,00 |
| 13.11.2025 | 1,35 | 1,35 | 1,24 | 1,27 | -7,97% | 42.505,00 |
| 12.11.2025 | 1,42 | 1,44 | 1,36 | 1,38 | -1,43% | 38.259,00 |
| 11.11.2025 | 1,32 | 1,45 | 1,32 | 1,40 | 1,45% | 31.178,00 |
| 10.11.2025 | 1,41 | 1,43 | 1,35 | 1,38 | 0,73% | 21.410,00 |
| 07.11.2025 | 1,39 | 1,39 | 1,32 | 1,37 | -2,14% | 18.207,00 |
| 06.11.2025 | 1,45 | 1,47 | 1,40 | 1,40 | -4,11% | 34.199,00 |
| 05.11.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -1,35% | 23.785,00 |
| 04.11.2025 | 1,46 | 1,51 | 1,44 | 1,48 | -0,67% | 15.644,00 |
| 03.11.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -2,61% | 18.479,00 |
| 31.10.2025 | 1,48 | 1,54 | 1,47 | 1,53 | 2,34% | 55.594,00 |
| 30.10.2025 | 1,55 | 1,57 | 1,50 | 1,50 | -4,17% | 32.820,00 |
| 29.10.2025 | 1,60 | 1,69 | 1,49 | 1,56 | -5,45% | 111.587,00 |
| 28.10.2025 | 1,58 | 1,70 | 1,57 | 1,65 | 3,77% | 297.102,00 |
| 27.10.2025 | 1,60 | 1,69 | 1,45 | 1,59 | 1,27% | 4.979.920,00 |
| 24.10.2025 | 1,58 | 1,62 | 1,57 | 1,57 | -0,32% | 14.152,00 |
| 23.10.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -1,56% | 16.054,00 |
| 22.10.2025 | 1,62 | 1,64 | 1,56 | 1,60 | 0,63% | 14.974,00 |
| 21.10.2025 | 1,62 | 1,65 | 1,56 | 1,59 | -1,85% | 14.931,00 |
| 20.10.2025 | 1,61 | 1,72 | 1,57 | 1,62 | 2,21% | 55.739,00 |
| 17.10.2025 | 1,56 | 1,60 | 1,56 | 1,59 | 0,32% | 33.728,00 |
| 16.10.2025 | 1,59 | 1,62 | 1,55 | 1,58 | -1,25% | 30.333,00 |
| 15.10.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -0,62% | 22.897,00 |
| 14.10.2025 | 1,61 | 1,62 | 1,56 | 1,61 | 0,63% | 27.291,00 |
| 13.10.2025 | 1,62 | 1,65 | 1,56 | 1,60 | -1,23% | 39.289,00 |
| 10.10.2025 | 1,72 | 1,72 | 1,59 | 1,62 | -2,99% | 51.964,00 |
| 09.10.2025 | 1,64 | 1,73 | 1,56 | 1,67 | 0,60% | 76.261,00 |
| 08.10.2025 | 1,65 | 1,71 | 1,63 | 1,66 | 2,47% | 59.323,00 |
| 07.10.2025 | 1,58 | 1,64 | 1,52 | 1,62 | 5,88% | 66.558,00 |
| 06.10.2025 | 1,48 | 1,56 | 1,19 | 1,53 | 6,99% | 415.898,00 |
| 02.10.2025 | 1,46 | 1,46 | 1,43 | 1,43 | 0,00% | 9.499,00 |
| 01.10.2025 | 1,39 | 1,47 | 1,35 | 1,43 | -1,38% | 30.933,00 |
| 30.09.2025 | 1,46 | 1,46 | 1,40 | 1,45 | 0,00% | 42.792,00 |
| 29.09.2025 | 1,45 | 1,48 | 1,39 | 1,45 | 1,40% | 42.086,00 |
| 26.09.2025 | 1,43 | 1,48 | 1,42 | 1,43 | -1,38% | 170.633,00 |
| 25.09.2025 | 1,45 | 1,49 | 1,42 | 1,45 | 0,00% | 47.917,00 |
| 24.09.2025 | 1,45 | 1,47 | 1,41 | 1,45 | 0,00% | 37.982,00 |
| 23.09.2025 | 1,48 | 1,50 | 1,45 | 1,45 | -2,03% | 24.608,00 |
| 22.09.2025 | 1,46 | 1,48 | 1,43 | 1,48 | 2,78% | 18.330,00 |
| 19.09.2025 | 1,48 | 1,48 | 1,39 | 1,44 | -0,69% | 50.292,00 |
| 18.09.2025 | 1,44 | 1,48 | 1,44 | 1,45 | 2,11% | 13.680,00 |
| 17.09.2025 | 1,45 | 1,49 | 1,42 | 1,42 | -4,05% | 59.414,00 |