18,523$
1,09%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 18,40 | 18,97 | 18,01 | 18,52 | 1,09% | - |
| 06.05.2026 | 18,89 | 19,52 | 17,18 | 18,32 | -25,88% | - |
| 05.05.2026 | 24,40 | 25,12 | 24,22 | 24,72 | 1,54% | - |
| 04.05.2026 | 24,81 | 25,31 | 24,21 | 24,35 | -0,74% | - |
| 30.04.2026 | 23,21 | 24,53 | 23,21 | 24,53 | 6,27% | - |
| 29.04.2026 | 24,30 | 24,59 | 22,93 | 23,08 | -4,89% | - |
| 28.04.2026 | 25,14 | 25,21 | 23,76 | 24,27 | -3,64% | - |
| 27.04.2026 | 25,82 | 26,32 | 24,98 | 25,18 | -3,50% | - |
| 24.04.2026 | 25,19 | 26,18 | 24,71 | 26,10 | 3,90% | - |
| 23.04.2026 | 26,27 | 26,27 | 24,46 | 25,12 | -5,07% | - |
| 22.04.2026 | 26,67 | 26,75 | 26,12 | 26,46 | 0,59% | - |
| 21.04.2026 | 26,52 | 27,41 | 26,19 | 26,30 | 0,08% | - |
| 20.04.2026 | 24,95 | 26,49 | 24,73 | 26,28 | 4,58% | - |
| 17.04.2026 | 24,62 | 25,42 | 24,62 | 25,13 | 3,05% | - |
| 16.04.2026 | 24,96 | 25,12 | 24,21 | 24,39 | -2,13% | - |
| 15.04.2026 | 24,29 | 25,37 | 24,29 | 24,92 | 3,09% | - |
| 14.04.2026 | 23,35 | 24,41 | 23,35 | 24,17 | 3,47% | - |
| 13.04.2026 | 22,10 | 23,51 | 21,96 | 23,36 | 5,69% | - |
| 10.04.2026 | 22,74 | 22,99 | 22,01 | 22,10 | -2,41% | - |
| 09.04.2026 | 22,23 | 22,85 | 21,55 | 22,65 | 1,71% | - |
| 08.04.2026 | 22,51 | 23,16 | 22,08 | 22,27 | 2,56% | - |
| 07.04.2026 | 22,55 | 22,58 | 21,34 | 21,71 | -4,20% | - |
| 02.04.2026 | 20,87 | 22,66 | 20,71 | 22,66 | 7,00% | - |
| 01.04.2026 | 21,37 | 21,70 | 21,02 | 21,18 | 0,48% | - |
| 31.03.2026 | 20,60 | 21,16 | 20,36 | 21,08 | 4,02% | - |
| 30.03.2026 | 20,07 | 20,70 | 20,00 | 20,26 | -0,36% | - |
| 27.03.2026 | 21,15 | 21,25 | 20,14 | 20,34 | -4,42% | - |
| 26.03.2026 | 21,68 | 22,23 | 21,21 | 21,28 | -2,67% | - |
| 25.03.2026 | 21,48 | 22,16 | 21,23 | 21,86 | 2,83% | - |
| 24.03.2026 | 20,28 | 21,26 | 20,13 | 21,26 | 3,67% | - |
| 23.03.2026 | 20,62 | 21,09 | 20,38 | 20,50 | -0,08% | - |
| 20.03.2026 | 20,53 | 20,61 | 20,12 | 20,52 | -0,17% | - |
| 19.03.2026 | 21,38 | 21,52 | 20,23 | 20,56 | -4,68% | - |
| 18.03.2026 | 22,03 | 22,48 | 21,48 | 21,57 | -1,88% | - |
| 17.03.2026 | 20,99 | 22,26 | 20,99 | 21,98 | 5,21% | - |
| 16.03.2026 | 21,64 | 21,87 | 20,50 | 20,89 | -1,99% | - |
| 13.03.2026 | 21,52 | 22,00 | 21,32 | 21,32 | -0,25% | - |
| 12.03.2026 | 22,63 | 22,63 | 21,37 | 21,37 | -6,50% | - |
| 11.03.2026 | 22,85 | 23,19 | 22,32 | 22,86 | 0,27% | - |
| 10.03.2026 | 23,06 | 23,55 | 22,72 | 22,79 | -1,59% | - |
| 09.03.2026 | 22,98 | 23,34 | 22,53 | 23,16 | -2,62% | - |
| 06.03.2026 | 24,85 | 24,85 | 23,77 | 23,78 | -3,76% | - |
| 05.03.2026 | 24,88 | 25,62 | 24,65 | 24,71 | -1,37% | - |
| 04.03.2026 | 24,77 | 25,92 | 24,75 | 25,06 | 2,21% | - |
| 03.03.2026 | 25,34 | 25,60 | 23,74 | 24,51 | -5,16% | - |
| 02.03.2026 | 26,68 | 26,69 | 25,83 | 25,85 | -4,50% | - |
| 27.02.2026 | 27,12 | 27,49 | 26,82 | 27,06 | -0,81% | - |
| 26.02.2026 | 27,98 | 28,00 | 26,83 | 27,28 | -2,07% | - |
| 25.02.2026 | 28,28 | 28,43 | 27,76 | 27,86 | -1,07% | - |
| 24.02.2026 | 28,03 | 28,83 | 28,03 | 28,16 | 0,73% | - |
| 23.02.2026 | 29,14 | 29,30 | 27,96 | 27,96 | -4,06% | - |
| 20.02.2026 | 29,50 | 30,05 | 29,07 | 29,14 | -2,00% | - |
| 19.02.2026 | 29,72 | 29,79 | 29,34 | 29,73 | -0,34% | - |
| 18.02.2026 | 28,74 | 30,02 | 28,74 | 29,84 | 4,00% | - |
| 17.02.2026 | 28,59 | 28,97 | 28,18 | 28,69 | 0,54% | - |
| 13.02.2026 | 28,14 | 29,03 | 28,14 | 28,54 | 1,46% | - |
| 12.02.2026 | 30,60 | 30,60 | 27,78 | 28,12 | -7,83% | - |
| 11.02.2026 | 30,21 | 30,52 | 29,14 | 30,51 | 1,56% | - |
| 10.02.2026 | 29,94 | 30,60 | 29,76 | 30,04 | 0,81% | - |
| 09.02.2026 | 28,71 | 29,84 | 28,15 | 29,80 | 3,10% | - |
| 06.02.2026 | 28,00 | 28,95 | 27,92 | 28,90 | 3,53% | - |
| 05.02.2026 | 28,42 | 29,32 | 27,24 | 27,92 | -2,20% | - |
| 04.02.2026 | 32,68 | 32,68 | 27,17 | 28,54 | -22,64% | - |
| 03.02.2026 | 37,63 | 38,61 | 36,43 | 36,90 | -1,72% | - |
| 02.02.2026 | 38,92 | 39,06 | 37,23 | 37,55 | -3,70% | - |
| 30.01.2026 | 38,85 | 39,55 | 38,74 | 38,99 | 0,23% | - |
| 29.01.2026 | 39,03 | 39,03 | 37,24 | 38,90 | -0,40% | - |
| 28.01.2026 | 40,27 | 40,27 | 38,83 | 39,05 | -2,63% | - |
| 27.01.2026 | 39,67 | 40,33 | 39,44 | 40,10 | 0,76% | - |
| 26.01.2026 | 40,25 | 40,53 | 39,44 | 39,80 | -0,78% | - |
| 23.01.2026 | 40,89 | 41,15 | 40,00 | 40,12 | -2,15% | - |
| 22.01.2026 | 40,67 | 41,65 | 40,45 | 41,00 | 1,70% | - |
| 21.01.2026 | 39,66 | 40,56 | 39,47 | 40,31 | 2,12% | - |
| 20.01.2026 | 39,32 | 40,01 | 39,00 | 39,47 | -0,30% | - |
| 19.01.2026 | 39,72 | 39,91 | 39,59 | 39,59 | -0,44% | - |
| 16.01.2026 | 39,96 | 39,99 | 39,29 | 39,77 | -0,15% | - |
| 15.01.2026 | 39,50 | 40,30 | 39,17 | 39,83 | 0,63% | - |
| 14.01.2026 | 38,51 | 39,70 | 38,36 | 39,58 | 2,81% | - |
| 13.01.2026 | 37,71 | 38,51 | 37,38 | 38,50 | 2,47% | - |
| 12.01.2026 | 37,71 | 38,15 | 37,03 | 37,57 | -1,86% | - |
| 09.01.2026 | 37,48 | 38,50 | 37,16 | 38,28 | 2,19% | - |
| 08.01.2026 | 37,40 | 37,60 | 36,95 | 37,46 | -0,10% | - |
| 07.01.2026 | 37,01 | 37,95 | 36,98 | 37,50 | 1,25% | - |
| 06.01.2026 | 35,65 | 37,15 | 35,52 | 37,04 | 3,58% | - |
| 05.01.2026 | 33,86 | 35,99 | 33,86 | 35,76 | 7,38% | - |
| 02.01.2026 | 33,31 | 33,79 | 33,05 | 33,30 | -3,78% | - |
| 29.12.2025 | 34,51 | 34,67 | 34,29 | 34,61 | -0,33% | - |
| 23.12.2025 | 34,50 | 34,89 | 33,84 | 34,72 | -0,27% | - |
| 22.12.2025 | 34,54 | 35,33 | 34,54 | 34,82 | 1,68% | - |
| 19.12.2025 | 34,59 | 34,68 | 34,18 | 34,24 | -1,04% | - |
| 18.12.2025 | 35,02 | 35,27 | 34,25 | 34,60 | 0,17% | - |
| 17.12.2025 | 34,32 | 35,32 | 34,29 | 34,54 | 0,59% | - |
| 16.12.2025 | 35,12 | 35,12 | 34,23 | 34,34 | -2,01% | - |
| 15.12.2025 | 35,78 | 35,81 | 34,74 | 35,04 | -0,59% | - |
| 12.12.2025 | 37,55 | 37,65 | 35,23 | 35,25 | -6,18% | - |
| 11.12.2025 | 36,59 | 38,12 | 36,43 | 37,57 | 3,01% | - |
| 10.12.2025 | 35,37 | 38,15 | 35,32 | 36,47 | 2,69% | - |
| 09.12.2025 | 35,06 | 35,86 | 34,97 | 35,52 | 1,11% | - |
| 08.12.2025 | 35,30 | 35,38 | 34,83 | 35,13 | -0,61% | - |
| 05.12.2025 | 35,23 | 35,37 | 34,91 | 35,34 | 0,70% | - |