3,230€
-1,82%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2025 | 3,29 | 3,41 | 3,05 | 3,25 | -1,22% | 44.805,00 |
| 15.01.2025 | 3,51 | 3,59 | 3,21 | 3,29 | -7,84% | 36.581,00 |
| 14.01.2025 | 3,65 | 3,65 | 3,48 | 3,57 | 0,85% | 11.307,00 |
| 13.01.2025 | 3,45 | 3,65 | 3,45 | 3,54 | 1,72% | 13.128,00 |
| 10.01.2025 | 3,40 | 3,50 | 3,35 | 3,48 | -0,29% | 19.151,00 |
| 09.01.2025 | 3,50 | 3,50 | 3,41 | 3,49 | -0,29% | 5.314,00 |
| 08.01.2025 | 3,63 | 3,65 | 3,47 | 3,50 | -2,78% | 46.370,00 |
| 07.01.2025 | 3,62 | 3,62 | 3,40 | 3,60 | 4,35% | 23.066,00 |
| 06.01.2025 | 3,49 | 3,55 | 3,40 | 3,45 | -0,58% | 7.633,00 |
| 03.01.2025 | 3,49 | 3,61 | 3,44 | 3,47 | -0,86% | 13.065,00 |
| 02.01.2025 | 3,55 | 3,65 | 3,50 | 3,50 | -1,41% | 9.037,00 |
| 30.12.2024 | 3,41 | 3,62 | 3,37 | 3,55 | 2,90% | 15.134,00 |
| 27.12.2024 | 3,48 | 3,56 | 3,42 | 3,45 | 0,29% | 6.233,00 |
| 23.12.2024 | 3,61 | 3,61 | 3,40 | 3,44 | -0,86% | 3.239,00 |
| 20.12.2024 | 3,46 | 3,65 | 3,23 | 3,47 | -1,70% | 16.437,00 |
| 19.12.2024 | 3,47 | 3,59 | 3,39 | 3,53 | -6,37% | 10.212,00 |
| 18.12.2024 | 3,85 | 3,92 | 3,36 | 3,77 | -3,58% | 74.643,00 |
| 17.12.2024 | 4,09 | 4,09 | 3,87 | 3,91 | -6,90% | 13.993,00 |
| 16.12.2024 | 4,27 | 4,28 | 4,15 | 4,20 | -0,71% | 14.470,00 |
| 13.12.2024 | 4,36 | 4,36 | 4,16 | 4,23 | -1,63% | 17.594,00 |
| 12.12.2024 | 4,32 | 4,40 | 4,16 | 4,30 | 2,87% | 68.535,00 |
| 11.12.2024 | 4,01 | 4,25 | 4,00 | 4,18 | 4,24% | 35.328,00 |
| 10.12.2024 | 4,31 | 4,37 | 3,87 | 4,01 | -4,52% | 66.412,00 |
| 09.12.2024 | 4,11 | 4,35 | 4,07 | 4,20 | 9,66% | 144.445,00 |
| 06.12.2024 | 3,71 | 3,93 | 3,60 | 3,83 | 4,64% | 50.199,00 |
| 05.12.2024 | 3,45 | 3,69 | 3,42 | 3,66 | 15,09% | 93.739,00 |
| 04.12.2024 | 3,11 | 3,18 | 3,10 | 3,18 | 1,27% | 9.400,00 |
| 03.12.2024 | 3,16 | 3,16 | 3,04 | 3,14 | -1,88% | 595,00 |
| 02.12.2024 | 3,34 | 3,34 | 2,95 | 3,20 | 0,00% | 11.615,00 |
| 29.11.2024 | 3,28 | 3,28 | 3,12 | 3,20 | -2,14% | 2.361,00 |
| 28.11.2024 | 3,58 | 3,61 | 3,20 | 3,27 | 0,31% | 5.292,00 |
| 27.11.2024 | 3,13 | 3,26 | 3,13 | 3,26 | 1,87% | 1.873,00 |
| 26.11.2024 | 3,15 | 3,31 | 2,99 | 3,20 | -1,23% | 10.405,00 |
| 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 |