1,100$
1,84%
Echtzeit-Aktienkurs BioRestorative Therapies Inc.
Bid:
Ask:
Aktienkurse zur BioRestorative Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 1,51 | 1,52 | 1,47 | 1,48 | -1,99% | 45.605,00 |
| 15.09.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -1,95% | 49.021,00 |
| 12.09.2025 | 1,61 | 1,61 | 1,52 | 1,54 | -3,75% | 70.069,00 |
| 11.09.2025 | 1,59 | 1,62 | 1,57 | 1,60 | 1,91% | 39.357,00 |
| 10.09.2025 | 1,55 | 1,63 | 1,55 | 1,57 | 0,00% | 13.033,00 |
| 09.09.2025 | 1,57 | 1,62 | 1,55 | 1,57 | -2,48% | 38.416,00 |
| 08.09.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 0,63% | 23.315,00 |
| 05.09.2025 | 1,65 | 1,68 | 1,59 | 1,60 | -1,84% | 36.086,00 |
| 04.09.2025 | 1,70 | 1,70 | 1,56 | 1,63 | -5,78% | 59.373,00 |
| 03.09.2025 | 1,73 | 1,73 | 1,68 | 1,73 | 0,00% | 65.567,00 |
| 02.09.2025 | 1,86 | 1,86 | 1,68 | 1,73 | -5,98% | 98.883,00 |
| 29.08.2025 | 1,82 | 1,89 | 1,75 | 1,84 | 0,60% | 182.026,00 |
| 28.08.2025 | 1,58 | 1,88 | 1,58 | 1,83 | 17,24% | 1.080.390,00 |
| 27.08.2025 | 1,53 | 1,59 | 1,51 | 1,56 | 2,36% | 56.425,00 |
| 26.08.2025 | 1,51 | 1,55 | 1,51 | 1,52 | 0,93% | 6.472,00 |
| 25.08.2025 | 1,53 | 1,55 | 1,50 | 1,51 | -1,31% | 33.754,00 |
| 22.08.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 1,32% | 23.781,00 |
| 21.08.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 1,75% | 32.927,00 |
| 20.08.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -1,40% | 44.351,00 |
| 19.08.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -2,27% | 16.087,00 |
| 18.08.2025 | 1,49 | 1,56 | 1,49 | 1,54 | 1,32% | 20.546,00 |
| 15.08.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,33% | 23.879,00 |
| 14.08.2025 | 1,51 | 1,51 | 1,47 | 1,50 | 0,00% | 19.237,00 |
| 13.08.2025 | 1,41 | 1,52 | 1,41 | 1,50 | 2,04% | 26.087,00 |
| 12.08.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 4,26% | 26.243,00 |
| 11.08.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -2,76% | 19.873,00 |
| 08.08.2025 | 1,41 | 1,45 | 1,38 | 1,45 | 1,40% | 25.502,00 |
| 07.08.2025 | 1,48 | 1,48 | 1,41 | 1,43 | -2,39% | 18.219,00 |
| 06.08.2025 | 1,49 | 1,50 | 1,45 | 1,47 | -1,68% | 34.698,00 |
| 05.08.2025 | 1,49 | 1,49 | 1,45 | 1,49 | 0,68% | 20.686,00 |
| 04.08.2025 | 1,42 | 1,49 | 1,40 | 1,48 | 6,47% | 25.307,00 |
| 01.08.2025 | 1,45 | 1,47 | 1,39 | 1,39 | -5,44% | 31.959,00 |
| 31.07.2025 | 1,50 | 1,52 | 1,46 | 1,47 | -0,68% | 21.474,00 |
| 30.07.2025 | 1,52 | 1,67 | 1,42 | 1,48 | -2,95% | 350.353,00 |
| 29.07.2025 | 1,60 | 1,60 | 1,50 | 1,53 | -2,87% | 37.994,00 |
| 28.07.2025 | 1,62 | 1,65 | 1,55 | 1,57 | -3,09% | 97.811,00 |
| 25.07.2025 | 1,65 | 1,68 | 1,61 | 1,62 | -1,52% | 23.388,00 |
| 24.07.2025 | 1,70 | 1,75 | 1,61 | 1,65 | -3,24% | 156.268,00 |