32,313$
-0,53%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 32,78 | 32,91 | 32,20 | 32,53 | 0,15% | - |
| 23.10.2025 | 31,21 | 32,61 | 31,19 | 32,49 | 2,88% | - |
| 22.10.2025 | 31,69 | 31,92 | 31,33 | 31,57 | -0,73% | - |
| 21.10.2025 | 31,46 | 32,08 | 31,46 | 31,81 | 0,85% | - |
| 20.10.2025 | 31,20 | 32,45 | 31,20 | 31,54 | 0,70% | - |
| 16.10.2025 | 32,19 | 32,65 | 31,28 | 31,32 | -2,27% | - |
| 15.10.2025 | 31,06 | 32,36 | 31,06 | 32,05 | 4,64% | - |
| 14.10.2025 | 30,26 | 30,90 | 30,05 | 30,63 | 0,36% | - |
| 13.10.2025 | 30,15 | 30,58 | 30,01 | 30,52 | 1,87% | - |
| 10.10.2025 | 31,81 | 31,81 | 29,90 | 29,95 | -5,45% | - |
| 09.10.2025 | 32,04 | 32,43 | 31,57 | 31,68 | -1,23% | - |
| 08.10.2025 | 30,84 | 32,29 | 30,83 | 32,08 | 4,25% | - |
| 07.10.2025 | 31,87 | 32,30 | 30,75 | 30,77 | -3,90% | - |
| 06.10.2025 | 32,77 | 32,77 | 31,76 | 32,02 | -2,55% | - |
| 03.10.2025 | 31,54 | 32,88 | 31,42 | 32,85 | 3,90% | - |
| 02.10.2025 | 31,86 | 31,86 | 30,77 | 31,62 | 0,16% | - |
| 01.10.2025 | 28,44 | 31,57 | 28,44 | 31,57 | 10,37% | - |
| 30.09.2025 | 28,16 | 28,60 | 27,99 | 28,60 | 1,51% | - |
| 29.09.2025 | 28,77 | 28,82 | 27,85 | 28,18 | -2,08% | - |
| 26.09.2025 | 28,50 | 28,91 | 28,44 | 28,77 | 0,26% | - |
| 25.09.2025 | 29,60 | 29,60 | 28,65 | 28,70 | -3,81% | - |
| 24.09.2025 | 30,40 | 30,40 | 29,77 | 29,84 | -1,38% | - |
| 23.09.2025 | 31,15 | 31,56 | 30,21 | 30,26 | -3,89% | - |
| 22.09.2025 | 30,98 | 32,05 | 30,89 | 31,48 | 2,29% | - |
| 19.09.2025 | 31,16 | 31,16 | 30,57 | 30,78 | -1,09% | - |
| 18.09.2025 | 30,53 | 31,35 | 30,53 | 31,12 | 2,10% | - |
| 17.09.2025 | 30,81 | 31,43 | 29,97 | 30,48 | 0,36% | - |
| 16.09.2025 | 30,08 | 30,58 | 29,64 | 30,37 | 0,92% | - |
| 15.09.2025 | 29,82 | 30,15 | 29,22 | 30,09 | -3,59% | - |
| 11.09.2025 | 29,41 | 31,29 | 29,41 | 31,21 | 6,28% | - |
| 10.09.2025 | 29,46 | 29,70 | 29,20 | 29,36 | -0,39% | - |
| 09.09.2025 | 29,54 | 29,60 | 29,21 | 29,48 | 0,17% | - |
| 08.09.2025 | 30,28 | 30,28 | 29,24 | 29,43 | -3,44% | - |
| 05.09.2025 | 29,58 | 30,82 | 29,43 | 30,48 | 3,86% | - |
| 04.09.2025 | 29,39 | 29,39 | 28,81 | 29,34 | -0,08% | - |
| 03.09.2025 | 29,97 | 29,97 | 29,10 | 29,37 | -2,22% | - |
| 02.09.2025 | 29,51 | 30,22 | 29,51 | 30,04 | -1,25% | - |
| 29.08.2025 | 30,02 | 30,49 | 30,01 | 30,42 | 1,64% | - |
| 28.08.2025 | 30,38 | 30,43 | 29,83 | 29,93 | -0,98% | - |
| 27.08.2025 | 30,55 | 30,77 | 29,88 | 30,22 | -0,96% | - |
| 26.08.2025 | 30,84 | 31,09 | 30,47 | 30,51 | -0,33% | - |
| 25.08.2025 | 31,42 | 31,47 | 30,52 | 30,62 | -3,19% | - |
| 22.08.2025 | 30,08 | 31,70 | 30,01 | 31,62 | 6,40% | - |
| 21.08.2025 | 29,35 | 30,01 | 29,19 | 29,72 | -0,18% | - |
| 20.08.2025 | 30,13 | 30,13 | 29,32 | 29,78 | -1,72% | - |
| 19.08.2025 | 31,05 | 31,07 | 30,23 | 30,30 | -0,66% | - |
| 18.08.2025 | 31,17 | 31,19 | 30,40 | 30,50 | 0,26% | - |
| 15.08.2025 | 30,77 | 30,92 | 29,90 | 30,42 | -0,35% | - |
| 14.08.2025 | 31,61 | 31,61 | 30,25 | 30,53 | -4,82% | - |
| 13.08.2025 | 29,97 | 32,10 | 29,89 | 32,07 | 9,88% | - |
| 12.08.2025 | 29,06 | 29,30 | 28,20 | 29,19 | 4,03% | - |
| 11.08.2025 | 29,36 | 29,72 | 28,03 | 28,06 | -2,80% | - |
| 08.08.2025 | 29,23 | 29,26 | 28,66 | 28,86 | -1,01% | - |
| 07.08.2025 | 28,60 | 29,52 | 28,53 | 29,16 | 2,66% | - |
| 06.08.2025 | 27,73 | 29,74 | 27,73 | 28,40 | 5,57% | - |
| 05.08.2025 | 31,34 | 31,34 | 26,53 | 26,90 | -16,88% | - |
| 04.08.2025 | 32,54 | 32,54 | 31,61 | 32,37 | -0,01% | - |
| 01.08.2025 | 32,30 | 32,56 | 31,18 | 32,37 | -0,97% | - |
| 31.07.2025 | 33,20 | 33,48 | 32,42 | 32,69 | -2,01% | - |
| 30.07.2025 | 34,01 | 34,58 | 33,06 | 33,36 | -1,68% | - |
| 29.07.2025 | 34,31 | 34,36 | 33,60 | 33,93 | -0,50% | - |
| 28.07.2025 | 34,46 | 34,60 | 33,74 | 34,11 | -0,40% | - |
| 25.07.2025 | 34,05 | 34,29 | 33,54 | 34,24 | 0,85% | - |
| 24.07.2025 | 33,90 | 35,33 | 33,48 | 33,95 | -1,76% | - |
| 23.07.2025 | 33,33 | 35,32 | 33,33 | 34,56 | 5,02% | - |
| 22.07.2025 | 31,24 | 33,17 | 31,24 | 32,91 | 5,04% | - |
| 21.07.2025 | 31,30 | 31,91 | 30,92 | 31,33 | 0,59% | - |
| 18.07.2025 | 32,15 | 32,15 | 30,93 | 31,15 | -3,29% | - |
| 17.07.2025 | 32,23 | 32,51 | 31,96 | 32,21 | 0,37% | - |
| 16.07.2025 | 32,13 | 32,35 | 31,55 | 32,09 | 0,89% | - |
| 15.07.2025 | 32,29 | 32,52 | 31,57 | 31,81 | -1,21% | - |
| 14.07.2025 | 33,14 | 33,14 | 32,16 | 32,19 | -4,09% | - |
| 11.07.2025 | 33,81 | 33,81 | 33,26 | 33,57 | -1,65% | - |
| 10.07.2025 | 32,88 | 34,94 | 32,88 | 34,13 | 2,18% | - |
| 09.07.2025 | 33,74 | 33,90 | 32,55 | 33,40 | -0,34% | - |
| 08.07.2025 | 31,95 | 33,59 | 31,84 | 33,51 | 5,96% | - |
| 07.07.2025 | 31,68 | 32,39 | 31,61 | 31,63 | -4,40% | - |
| 03.07.2025 | 32,96 | 33,39 | 32,96 | 33,08 | 0,88% | - |
| 02.07.2025 | 31,74 | 33,01 | 31,72 | 32,80 | 3,51% | - |
| 01.07.2025 | 30,57 | 32,31 | 30,38 | 31,69 | 2,83% | - |
| 30.06.2025 | 30,58 | 30,93 | 30,17 | 30,81 | 1,17% | - |
| 27.06.2025 | 31,08 | 31,08 | 29,92 | 30,46 | -0,86% | - |
| 26.06.2025 | 30,47 | 31,35 | 30,47 | 30,72 | 0,69% | - |
| 25.06.2025 | 30,03 | 31,02 | 29,85 | 30,51 | 1,74% | - |
| 24.06.2025 | 29,42 | 30,02 | 29,22 | 29,99 | 2,86% | - |
| 23.06.2025 | 29,58 | 29,58 | 28,57 | 29,16 | -1,89% | - |
| 20.06.2025 | 30,12 | 30,15 | 29,31 | 29,72 | -0,43% | - |
| 18.06.2025 | 29,53 | 30,56 | 29,37 | 29,85 | 1,61% | - |
| 17.06.2025 | 30,38 | 30,81 | 29,19 | 29,38 | -4,27% | - |
| 16.06.2025 | 30,72 | 30,72 | 29,80 | 30,69 | 0,89% | - |
| 13.06.2025 | 29,96 | 31,10 | 29,81 | 30,42 | -0,12% | - |
| 12.06.2025 | 30,57 | 30,60 | 30,10 | 30,45 | -1,13% | - |
| 11.06.2025 | 29,96 | 30,98 | 29,96 | 30,80 | 1,33% | - |
| 10.06.2025 | 29,48 | 30,57 | 29,48 | 30,40 | 3,57% | - |
| 09.06.2025 | 28,26 | 29,76 | 28,26 | 29,35 | 2,17% | - |
| 06.06.2025 | 28,84 | 29,00 | 28,41 | 28,72 | 1,30% | - |
| 05.06.2025 | 28,43 | 29,03 | 28,20 | 28,36 | -0,67% | - |
| 04.06.2025 | 28,10 | 29,13 | 28,10 | 28,55 | 1,07% | - |
| 03.06.2025 | 26,44 | 28,50 | 26,25 | 28,25 | 6,42% | - |
| 02.06.2025 | 26,67 | 26,81 | 26,00 | 26,54 | -0,85% | - |