Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 3,21 | 3,39 | 3,16 | 3,24 | 2,86% | 16.268,00 |
| 22.11.2024 | 3,19 | 3,22 | 3,11 | 3,15 | -0,63% | 7.150,00 |
| 21.11.2024 | 3,22 | 3,24 | 3,10 | 3,17 | -0,31% | 13.836,00 |
| 20.11.2024 | 3,18 | 3,28 | 3,10 | 3,18 | 0,95% | 17.642,00 |
| 19.11.2024 | 2,77 | 3,32 | 2,77 | 3,15 | 8,62% | 51.513,00 |
| 18.11.2024 | 2,82 | 2,94 | 2,73 | 2,90 | -1,69% | 12.270,00 |
| 15.11.2024 | 2,96 | 2,96 | 2,83 | 2,95 | 0,68% | 6.049,00 |
| 14.11.2024 | 2,94 | 2,98 | 2,87 | 2,93 | -0,68% | 13.017,00 |
| 13.11.2024 | 2,79 | 2,97 | 2,66 | 2,95 | 7,27% | 29.716,00 |
| 12.11.2024 | 2,86 | 2,86 | 2,74 | 2,75 | -3,85% | 7.485,00 |
| 11.11.2024 | 2,59 | 2,90 | 2,56 | 2,86 | 12,60% | 46.976,00 |
| 08.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | - |
| 07.11.2024 | 2,58 | 2,58 | 2,43 | 2,53 | -1,17% | 13.822,00 |
| 06.11.2024 | 2,43 | 2,56 | 2,43 | 2,56 | 1,59% | 729,00 |
| 05.11.2024 | 2,67 | 2,67 | 2,48 | 2,52 | -4,55% | 8.355,00 |
| 04.11.2024 | 2,70 | 2,82 | 2,62 | 2,64 | -1,86% | 9.787,00 |
| 01.11.2024 | 2,48 | 2,73 | 2,41 | 2,69 | 16,96% | 74.341,00 |
| 31.10.2024 | 2,20 | 2,30 | 2,20 | 2,30 | -3,77% | 5.751,00 |
| 30.10.2024 | 2,26 | 2,39 | 2,26 | 2,39 | 3,91% | 1.475,00 |
| 29.10.2024 | 2,30 | 2,30 | 2,21 | 2,30 | 0,44% | 6.514,00 |
| 28.10.2024 | 2,33 | 2,44 | 2,27 | 2,29 | -2,14% | 107.258,00 |
| 25.10.2024 | 2,50 | 2,58 | 2,32 | 2,34 | -6,40% | 76.044,00 |
| 24.10.2024 | 2,48 | 2,50 | 2,48 | 2,50 | -3,85% | 382,00 |
| 23.10.2024 | 2,64 | 2,64 | 2,51 | 2,60 | 0,78% | 42.686,00 |
| 22.10.2024 | 2,67 | 2,67 | 2,55 | 2,58 | -4,09% | 5.949,00 |
| 21.10.2024 | 2,71 | 2,71 | 2,58 | 2,69 | 0,75% | 13.636,00 |
| 18.10.2024 | 2,68 | 2,75 | 2,63 | 2,67 | 2,69% | 41.977,00 |
| 17.10.2024 | 2,70 | 2,70 | 2,45 | 2,60 | -0,76% | 23.545,00 |
| 16.10.2024 | 2,44 | 2,62 | 2,39 | 2,62 | 9,62% | 7.323,00 |
| 15.10.2024 | 2,40 | 2,43 | 2,36 | 2,39 | 0,00% | 4.460,00 |
| 14.10.2024 | 2,35 | 2,42 | 2,32 | 2,39 | 5,75% | 5.446,00 |
| 11.10.2024 | 2,25 | 2,26 | 2,12 | 2,26 | -2,16% | 27.754,00 |
| 10.10.2024 | 2,42 | 2,42 | 2,30 | 2,31 | -2,94% | 16.046,00 |
| 09.10.2024 | 2,39 | 2,52 | 2,32 | 2,38 | -0,83% | 39.087,00 |
| 08.10.2024 | 2,42 | 2,44 | 2,26 | 2,40 | -6,98% | 21.588,00 |
| 07.10.2024 | 2,72 | 2,73 | 2,50 | 2,58 | -3,73% | 16.527,00 |
| 04.10.2024 | 2,69 | 2,80 | 2,60 | 2,68 | 0,00% | 94.603,00 |
| 03.10.2024 | 2,50 | 2,74 | 2,34 | 2,68 | 5,10% | 39.753,00 |
| 02.10.2024 | 2,25 | 2,58 | 2,20 | 2,55 | 15,91% | 31.528,00 |
| 01.10.2024 | 2,17 | 2,30 | 1,94 | 2,20 | 3,77% | 58.585,00 |
| 30.09.2024 | 2,14 | 2,20 | 2,00 | 2,12 | -1,40% | 54.995,00 |
| 27.09.2024 | 2,27 | 2,34 | 2,12 | 2,15 | -5,70% | 26.076,00 |
| 26.09.2024 | 2,31 | 2,31 | 2,21 | 2,28 | -3,39% | 19.198,00 |
| 25.09.2024 | 2,48 | 2,50 | 2,30 | 2,36 | 0,43% | 49.327,00 |
| 24.09.2024 | 2,70 | 2,75 | 2,33 | 2,35 | -11,32% | 63.880,00 |
| 23.09.2024 | 2,79 | 2,99 | 2,62 | 2,65 | 80,27% | 237.257,00 |
| 20.09.2024 | 1,50 | 1,60 | 1,45 | 1,47 | 0,68% | 68.174,00 |
| 19.09.2024 | 1,48 | 1,50 | 1,46 | 1,46 | 0,69% | 37.964,00 |
| 18.09.2024 | 1,50 | 1,50 | 1,42 | 1,45 | -0,34% | 10.840,00 |
| 17.09.2024 | 1,49 | 1,50 | 1,46 | 1,46 | -1,36% | 27.221,00 |
| 16.09.2024 | 1,50 | 1,50 | 1,46 | 1,48 | -1,34% | 13.694,00 |
| 13.09.2024 | 1,47 | 1,50 | 1,42 | 1,50 | 3,46% | 17.792,00 |
| 12.09.2024 | 1,50 | 1,50 | 1,42 | 1,45 | -1,37% | 18.196,00 |
| 11.09.2024 | 1,55 | 1,55 | 1,46 | 1,47 | -3,93% | 11.273,00 |
| 10.09.2024 | 1,54 | 1,55 | 1,50 | 1,53 | -0,65% | 25.039,00 |
| 09.09.2024 | 1,56 | 1,58 | 1,53 | 1,54 | 0,99% | 3.477,00 |
| 06.09.2024 | 1,60 | 1,60 | 1,52 | 1,52 | -4,40% | 12.883,00 |
| 05.09.2024 | 1,70 | 1,70 | 1,52 | 1,59 | -7,02% | 29.944,00 |
| 04.09.2024 | 1,73 | 1,74 | 1,62 | 1,71 | 0,88% | 24.277,00 |
| 03.09.2024 | 1,72 | 1,72 | 1,60 | 1,70 | -0,29% | 21.219,00 |
| 02.09.2024 | 1,70 | 1,73 | 1,68 | 1,70 | 0,29% | 6.542,00 |
| 30.08.2024 | 1,73 | 1,73 | 1,65 | 1,70 | -2,02% | 6.796,00 |
| 29.08.2024 | 1,74 | 1,76 | 1,70 | 1,73 | -1,70% | 13.447,00 |
| 28.08.2024 | 1,76 | 1,76 | 1,73 | 1,76 | 0,86% | 8.670,00 |
| 27.08.2024 | 1,76 | 1,76 | 1,71 | 1,75 | -0,85% | 12.202,00 |
| 26.08.2024 | 1,77 | 1,77 | 1,72 | 1,76 | -0,56% | 6.880,00 |
| 23.08.2024 | 1,78 | 1,78 | 1,73 | 1,77 | 6,95% | 19.780,00 |
| 22.08.2024 | 1,94 | 2,09 | 1,66 | 1,66 | -8,82% | 99.723,00 |
| 21.08.2024 | 1,75 | 1,83 | 1,70 | 1,82 | 6,76% | 60.423,00 |
| 20.08.2024 | 1,66 | 1,75 | 1,66 | 1,70 | -1,45% | 37.962,00 |
| 19.08.2024 | 1,78 | 1,79 | 1,67 | 1,73 | 0,88% | 11.002,00 |
| 16.08.2024 | 1,81 | 1,81 | 1,70 | 1,71 | -1,44% | 9.761,00 |
| 15.08.2024 | 1,89 | 1,89 | 1,71 | 1,74 | 0,87% | 47.180,00 |
| 14.08.2024 | 1,80 | 1,80 | 1,72 | 1,72 | -4,44% | 10.262,00 |
| 13.08.2024 | 1,90 | 1,90 | 1,76 | 1,80 | -8,40% | 14.035,00 |
| 12.08.2024 | 1,97 | 1,97 | 1,90 | 1,97 | 1,55% | 12.181,00 |
| 09.08.2024 | 1,94 | 2,03 | 1,90 | 1,94 | 0,52% | 16.663,00 |
| 08.08.2024 | 2,09 | 2,09 | 1,93 | 1,93 | -4,70% | 7.108,00 |
| 07.08.2024 | 1,93 | 2,02 | 1,93 | 2,02 | 0,00% | 6.495,00 |
| 06.08.2024 | 1,90 | 2,03 | 1,89 | 2,02 | 4,66% | 19.719,00 |
| 05.08.2024 | 2,06 | 2,06 | 1,75 | 1,93 | -4,46% | 13.776,00 |
| 02.08.2024 | 2,06 | 2,06 | 2,00 | 2,02 | 1,00% | 6.770,00 |
| 01.08.2024 | 2,11 | 2,11 | 1,98 | 2,00 | -3,38% | 37.221,00 |
| 31.07.2024 | 2,19 | 2,20 | 2,07 | 2,07 | -1,90% | 23.341,00 |
| 30.07.2024 | 2,14 | 2,14 | 2,05 | 2,11 | -2,31% | 5.859,00 |
| 29.07.2024 | 2,20 | 2,25 | 2,16 | 2,16 | -3,57% | 5.208,00 |
| 26.07.2024 | 2,10 | 2,24 | 2,10 | 2,24 | 4,67% | 251,00 |
| 25.07.2024 | 2,11 | 2,30 | 2,10 | 2,14 | 0,94% | 3.915,00 |
| 24.07.2024 | 2,11 | 2,18 | 2,10 | 2,12 | -2,30% | 5.825,00 |
| 23.07.2024 | 2,33 | 2,33 | 2,15 | 2,17 | -5,65% | 5.196,00 |
| 22.07.2024 | 2,30 | 2,39 | 2,30 | 2,30 | 2,68% | 3.099,00 |
| 19.07.2024 | 2,26 | 2,26 | 2,21 | 2,24 | -1,75% | 1.019,00 |
| 18.07.2024 | 2,30 | 2,30 | 2,26 | 2,28 | -2,15% | 1.410,00 |
| 17.07.2024 | 2,34 | 2,44 | 2,33 | 2,33 | -1,69% | 8.392,00 |
| 16.07.2024 | 2,44 | 2,44 | 2,35 | 2,37 | 1,28% | 1.336,00 |
| 15.07.2024 | 2,43 | 2,43 | 2,34 | 2,34 | 0,86% | 1.007,00 |
| 12.07.2024 | 2,26 | 2,33 | 2,26 | 2,32 | 1,31% | 14.488,00 |
| 11.07.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,43% | - |
| 10.07.2024 | 2,19 | 2,40 | 2,19 | 2,30 | 1,32% | 11.271,00 |
| 09.07.2024 | 2,22 | 2,40 | 2,19 | 2,27 | 6,07% | 22.508,00 |