1,600$
-0,62%
Echtzeit-Aktienkurs BioRestorative Therapies Inc.
Bid:
Ask:
Aktienkurse zur BioRestorative Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 1,70 | 1,70 | 1,66 | 1,70 | 2,41% | 34.774,00 |
| 22.07.2025 | 1,56 | 1,78 | 1,56 | 1,66 | 4,40% | 183.495,00 |
| 21.07.2025 | 1,56 | 1,62 | 1,55 | 1,59 | 1,27% | 36.765,00 |
| 18.07.2025 | 1,59 | 1,65 | 1,55 | 1,57 | -1,26% | 84.307,00 |
| 17.07.2025 | 1,60 | 1,63 | 1,58 | 1,59 | 0,00% | 25.939,00 |
| 16.07.2025 | 1,56 | 1,64 | 1,55 | 1,59 | 3,25% | 35.130,00 |
| 15.07.2025 | 1,59 | 1,60 | 1,43 | 1,54 | -3,75% | 133.009,00 |
| 14.07.2025 | 1,61 | 1,65 | 1,52 | 1,60 | -1,23% | 296.360,00 |
| 11.07.2025 | 1,68 | 1,68 | 1,59 | 1,62 | 1,25% | 17.993,00 |
| 10.07.2025 | 1,57 | 1,65 | 1,57 | 1,60 | -1,23% | 51.226,00 |
| 09.07.2025 | 1,73 | 1,79 | 1,56 | 1,62 | -5,81% | 207.974,00 |
| 08.07.2025 | 1,58 | 1,73 | 1,55 | 1,72 | 13,16% | 255.197,00 |
| 07.07.2025 | 1,55 | 1,57 | 1,51 | 1,52 | -1,94% | 40.174,00 |
| 03.07.2025 | 1,56 | 1,59 | 1,54 | 1,55 | -2,52% | 43.517,00 |
| 02.07.2025 | 1,64 | 1,65 | 1,57 | 1,59 | -2,45% | 76.301,00 |
| 01.07.2025 | 1,66 | 1,67 | 1,60 | 1,63 | -2,16% | 16.716,00 |
| 30.06.2025 | 1,61 | 1,70 | 1,61 | 1,67 | 3,48% | 30.564,00 |
| 27.06.2025 | 1,67 | 1,70 | 1,61 | 1,61 | -3,59% | 36.679,00 |
| 26.06.2025 | 1,64 | 1,72 | 1,63 | 1,67 | 1,21% | 54.219,00 |
| 25.06.2025 | 1,69 | 1,71 | 1,62 | 1,65 | -3,45% | 44.545,00 |
| 24.06.2025 | 1,66 | 1,72 | 1,61 | 1,71 | 4,21% | 58.134,00 |
| 23.06.2025 | 1,59 | 1,66 | 1,57 | 1,64 | 3,80% | 43.314,00 |
| 20.06.2025 | 1,68 | 1,70 | 1,58 | 1,58 | -7,06% | 93.416,00 |
| 18.06.2025 | 1,72 | 1,73 | 1,65 | 1,70 | -1,16% | 128.525,00 |
| 17.06.2025 | 1,66 | 1,79 | 1,60 | 1,72 | 6,17% | 380.008,00 |
| 16.06.2025 | 1,68 | 1,68 | 1,60 | 1,62 | -3,57% | 112.292,00 |
| 13.06.2025 | 1,88 | 1,89 | 1,65 | 1,68 | -16,00% | 664.114,00 |
| 12.06.2025 | 1,88 | 2,05 | 1,84 | 2,00 | 6,38% | 646.809,00 |
| 11.06.2025 | 1,80 | 1,92 | 1,70 | 1,88 | 3,87% | 374.056,00 |
| 10.06.2025 | 1,85 | 1,85 | 1,72 | 1,81 | 0,00% | 127.565,00 |
| 09.06.2025 | 1,82 | 1,84 | 1,71 | 1,81 | 0,28% | 2.193.997,00 |
| 06.06.2025 | 1,77 | 1,81 | 1,75 | 1,81 | 1,40% | 12.780,00 |
| 05.06.2025 | 1,79 | 1,80 | 1,74 | 1,78 | 0,85% | 8.516,00 |
| 04.06.2025 | 1,76 | 1,80 | 1,74 | 1,77 | -0,84% | 15.277,00 |
| 03.06.2025 | 1,79 | 1,80 | 1,78 | 1,78 | -1,11% | 11.682,00 |
| 02.06.2025 | 1,73 | 1,80 | 1,72 | 1,80 | 2,56% | 10.949,00 |
| 30.05.2025 | 1,78 | 1,78 | 1,71 | 1,76 | 0,29% | 9.549,00 |
| 29.05.2025 | 1,75 | 1,79 | 1,68 | 1,75 | -0,40% | 26.616,00 |
| 28.05.2025 | 1,75 | 1,78 | 1,75 | 1,76 | -1,84% | 10.440,00 |
| 27.05.2025 | 1,71 | 1,82 | 1,68 | 1,79 | 7,83% | 35.819,00 |
| 23.05.2025 | 1,61 | 1,66 | 1,59 | 1,66 | 3,75% | 14.010,00 |
| 22.05.2025 | 1,55 | 1,61 | 1,55 | 1,60 | 3,23% | 18.246,00 |