45,244$
-0,62%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,58 | 46,37 | 45,14 | 45,19 | -0,73% | - |
| 21.11.2024 | 44,66 | 46,42 | 44,33 | 45,52 | 1,77% | - |
| 20.11.2024 | 44,14 | 45,77 | 43,55 | 44,73 | 9,40% | - |
| 19.11.2024 | 40,58 | 41,03 | 39,24 | 40,89 | 1,59% | - |
| 18.11.2024 | 42,35 | 42,35 | 38,82 | 40,25 | -2,92% | - |
| 15.11.2024 | 43,45 | 43,45 | 41,34 | 41,46 | -2,68% | - |
| 14.11.2024 | 45,02 | 45,11 | 42,10 | 42,61 | -4,46% | - |
| 13.11.2024 | 46,82 | 49,79 | 44,10 | 44,60 | -2,96% | - |
| 12.11.2024 | 44,62 | 47,14 | 44,62 | 45,96 | 0,22% | - |
| 11.11.2024 | 45,23 | 46,32 | 44,80 | 45,86 | 2,32% | - |
| 08.11.2024 | 44,59 | 45,87 | 44,59 | 44,82 | -0,92% | - |
| 07.11.2024 | 46,02 | 47,32 | 45,04 | 45,23 | -3,00% | - |
| 06.11.2024 | 48,66 | 48,66 | 46,31 | 46,63 | 1,16% | - |
| 05.11.2024 | 42,93 | 46,18 | 42,93 | 46,10 | 3,00% | - |
| 04.11.2024 | 42,16 | 45,37 | 42,11 | 44,76 | 8,10% | - |
| 01.11.2024 | 41,41 | 42,35 | 41,25 | 41,40 | 0,92% | - |
| 31.10.2024 | 41,92 | 41,99 | 40,87 | 41,02 | -2,52% | - |
| 30.10.2024 | 41,61 | 42,95 | 41,61 | 42,09 | 0,97% | - |
| 29.10.2024 | 41,68 | 42,41 | 41,36 | 41,68 | -0,73% | - |
| 28.10.2024 | 41,04 | 42,31 | 41,04 | 41,99 | 2,92% | - |
| 25.10.2024 | 41,04 | 41,39 | 40,45 | 40,80 | 0,34% | - |
| 24.10.2024 | 41,50 | 41,73 | 40,14 | 40,66 | -1,95% | - |
| 23.10.2024 | 43,49 | 43,49 | 41,33 | 41,47 | -4,92% | - |
| 22.10.2024 | 43,52 | 43,93 | 43,14 | 43,61 | -0,23% | - |
| 21.10.2024 | 44,12 | 44,12 | 43,27 | 43,71 | -0,93% | - |
| 18.10.2024 | 43,65 | 44,28 | 43,55 | 44,12 | 1,40% | - |
| 17.10.2024 | 44,12 | 44,67 | 43,45 | 43,52 | -0,74% | - |
| 16.10.2024 | 45,17 | 45,22 | 43,81 | 43,84 | -2,65% | - |
| 15.10.2024 | 45,39 | 46,27 | 45,00 | 45,03 | -0,69% | - |
| 14.10.2024 | 45,11 | 45,65 | 44,79 | 45,35 | 0,19% | - |
| 11.10.2024 | 44,27 | 45,58 | 44,27 | 45,26 | 2,01% | - |
| 10.10.2024 | 44,52 | 44,52 | 43,71 | 44,37 | -0,56% | - |
| 09.10.2024 | 45,69 | 45,73 | 43,82 | 44,62 | -2,62% | - |
| 08.10.2024 | 47,34 | 47,34 | 45,63 | 45,82 | -2,74% | - |
| 07.10.2024 | 48,54 | 48,54 | 46,50 | 47,11 | -2,37% | - |
| 04.10.2024 | 48,33 | 48,60 | 47,99 | 48,25 | 1,97% | - |
| 03.10.2024 | 47,48 | 47,81 | 47,07 | 47,32 | -0,88% | - |
| 02.10.2024 | 47,70 | 47,80 | 47,18 | 47,74 | 0,60% | - |
| 01.10.2024 | 47,65 | 47,82 | 46,77 | 47,45 | -2,30% | - |
| 30.09.2024 | 48,52 | 49,45 | 48,00 | 48,57 | -1,54% | - |
| 27.09.2024 | 48,01 | 50,28 | 48,01 | 49,33 | 0,56% | - |
| 26.09.2024 | 46,99 | 49,16 | 46,99 | 49,05 | 4,97% | - |
| 25.09.2024 | 47,89 | 48,87 | 46,72 | 46,73 | -4,43% | - |
| 24.09.2024 | 47,85 | 49,42 | 47,85 | 48,90 | -0,49% | - |
| 23.09.2024 | 48,61 | 49,28 | 48,48 | 49,14 | -0,25% | - |
| 20.09.2024 | 49,29 | 49,29 | 48,24 | 49,26 | -0,62% | - |
| 19.09.2024 | 49,92 | 51,11 | 49,34 | 49,56 | 0,69% | - |
| 18.09.2024 | 48,27 | 50,63 | 48,27 | 49,22 | 0,33% | - |
| 17.09.2024 | 47,94 | 49,39 | 47,94 | 49,06 | 1,87% | - |
| 16.09.2024 | 48,05 | 48,70 | 47,62 | 48,16 | -0,72% | - |
| 13.09.2024 | 47,60 | 48,63 | 47,31 | 48,51 | 3,36% | - |
| 12.09.2024 | 46,27 | 47,59 | 46,04 | 46,93 | 2,07% | - |
| 11.09.2024 | 45,64 | 46,08 | 45,33 | 45,98 | 0,30% | - |
| 10.09.2024 | 46,34 | 46,91 | 45,78 | 45,85 | -0,44% | - |
| 09.09.2024 | 48,42 | 48,42 | 46,05 | 46,05 | -3,97% | - |
| 06.09.2024 | 47,62 | 48,44 | 47,15 | 47,95 | 1,40% | - |
| 05.09.2024 | 47,35 | 47,59 | 46,97 | 47,29 | 0,09% | - |
| 04.09.2024 | 47,69 | 48,23 | 47,13 | 47,24 | -0,91% | - |
| 03.09.2024 | 49,06 | 49,63 | 47,47 | 47,68 | -3,80% | - |
| 30.08.2024 | 49,43 | 49,92 | 49,00 | 49,56 | 0,78% | - |
| 29.08.2024 | 48,46 | 49,88 | 48,46 | 49,18 | 1,10% | - |
| 28.08.2024 | 49,09 | 49,26 | 48,56 | 48,64 | -0,78% | - |
| 27.08.2024 | 49,47 | 49,77 | 48,81 | 49,02 | -0,98% | - |
| 26.08.2024 | 49,78 | 50,05 | 49,30 | 49,51 | 0,59% | - |
| 23.08.2024 | 47,63 | 49,97 | 47,63 | 49,22 | 3,20% | - |
| 22.08.2024 | 49,51 | 49,54 | 47,70 | 47,70 | -3,66% | - |
| 21.08.2024 | 50,36 | 50,44 | 49,22 | 49,51 | -1,03% | - |
| 20.08.2024 | 50,57 | 51,06 | 49,90 | 50,03 | -0,77% | - |
| 19.08.2024 | 50,28 | 50,69 | 49,98 | 50,41 | 0,45% | - |
| 16.08.2024 | 51,92 | 51,92 | 49,72 | 50,19 | -2,58% | - |
| 15.08.2024 | 51,11 | 52,44 | 51,11 | 51,52 | 1,63% | - |
| 14.08.2024 | 54,93 | 54,95 | 50,69 | 50,69 | -6,58% | - |
| 13.08.2024 | 54,14 | 55,15 | 54,14 | 54,26 | -0,05% | - |
| 12.08.2024 | 56,00 | 56,00 | 54,10 | 54,29 | -1,60% | - |
| 09.08.2024 | 55,61 | 55,99 | 55,00 | 55,17 | -1,10% | - |
| 08.08.2024 | 53,88 | 56,23 | 53,62 | 55,78 | 5,00% | - |
| 07.08.2024 | 58,84 | 59,30 | 52,95 | 53,12 | -9,19% | - |
| 06.08.2024 | 56,06 | 59,65 | 55,98 | 58,50 | 4,79% | - |
| 05.08.2024 | 55,00 | 56,90 | 53,80 | 55,83 | -1,70% | - |
| 02.08.2024 | 59,15 | 59,15 | 55,60 | 56,79 | -5,13% | - |
| 01.08.2024 | 62,14 | 62,51 | 58,72 | 59,87 | -3,78% | - |
| 31.07.2024 | 62,13 | 63,36 | 61,64 | 62,22 | 0,58% | - |
| 30.07.2024 | 60,90 | 62,13 | 60,90 | 61,86 | 1,95% | - |
| 29.07.2024 | 60,08 | 60,74 | 59,94 | 60,68 | 0,82% | - |
| 26.07.2024 | 58,85 | 61,29 | 58,85 | 60,18 | 1,86% | - |
| 25.07.2024 | 56,91 | 60,38 | 56,29 | 59,08 | 3,80% | - |
| 24.07.2024 | 58,12 | 58,29 | 56,78 | 56,92 | -1,89% | - |
| 23.07.2024 | 58,25 | 58,75 | 58,02 | 58,02 | 0,59% | - |
| 22.07.2024 | 53,51 | 57,74 | 53,46 | 57,68 | 7,87% | - |
| 19.07.2024 | 54,38 | 54,38 | 52,87 | 53,47 | -0,49% | - |
| 18.07.2024 | 54,97 | 55,75 | 53,33 | 53,74 | -2,86% | - |
| 17.07.2024 | 57,61 | 57,61 | 55,21 | 55,32 | -3,28% | - |
| 16.07.2024 | 53,72 | 57,35 | 53,71 | 57,19 | 7,20% | - |
| 15.07.2024 | 54,04 | 54,81 | 53,10 | 53,35 | -0,67% | - |
| 12.07.2024 | 53,38 | 53,96 | 52,98 | 53,71 | 1,70% | - |
| 11.07.2024 | 51,85 | 53,33 | 51,65 | 52,81 | 4,18% | - |
| 10.07.2024 | 51,53 | 51,76 | 49,93 | 50,70 | -1,90% | - |
| 09.07.2024 | 52,88 | 52,88 | 51,33 | 51,68 | -1,93% | - |
| 08.07.2024 | 52,14 | 52,95 | 51,89 | 52,70 | 0,69% | - |
| 05.07.2024 | 53,58 | 53,58 | 51,20 | 52,34 | 0,52% | - |