2,130€
-9,36%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,28% | 300,00 |
| 02.04.2025 | 2,31 | 2,35 | 2,31 | 2,35 | 0,00% | 2.216,00 |
| 01.04.2025 | 2,39 | 2,39 | 2,29 | 2,35 | 0,43% | 4.680,00 |
| 31.03.2025 | 2,35 | 2,44 | 2,27 | 2,34 | -4,49% | 2.727,00 |
| 28.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | 1.963,00 |
| 27.03.2025 | 2,36 | 2,43 | 2,35 | 2,43 | 2,97% | 6.251,00 |
| 26.03.2025 | 2,32 | 2,36 | 2,32 | 2,36 | -2,07% | 338,00 |
| 25.03.2025 | 2,59 | 2,59 | 2,33 | 2,41 | -4,37% | 14.449,00 |
| 24.03.2025 | 2,51 | 2,52 | 2,35 | 2,52 | 1,20% | 1.108,00 |
| 21.03.2025 | 2,54 | 2,54 | 2,41 | 2,49 | -1,58% | 4.180,00 |
| 20.03.2025 | 2,51 | 2,53 | 2,48 | 2,53 | -1,56% | 1.103,00 |
| 19.03.2025 | 2,65 | 2,65 | 2,57 | 2,57 | -3,02% | 1.000,00 |
| 18.03.2025 | 2,56 | 2,65 | 2,51 | 2,65 | 4,33% | 3.140,00 |
| 17.03.2025 | 2,42 | 2,55 | 2,42 | 2,54 | 5,39% | 4.266,00 |
| 14.03.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | - |
| 13.03.2025 | 2,25 | 2,40 | 2,25 | 2,40 | 6,67% | 13.049,00 |
| 12.03.2025 | 2,31 | 2,40 | 2,22 | 2,25 | -7,41% | 17.221,00 |
| 11.03.2025 | 2,39 | 2,44 | 2,32 | 2,43 | 5,65% | 26.180,00 |
| 10.03.2025 | 2,17 | 2,41 | 2,17 | 2,30 | -2,13% | 5.051,00 |
| 07.03.2025 | 2,49 | 2,50 | 2,28 | 2,35 | -1,26% | 23.695,00 |
| 06.03.2025 | 2,61 | 2,63 | 2,33 | 2,38 | -2,86% | 10.421,00 |
| 05.03.2025 | 2,45 | 2,46 | 2,34 | 2,45 | -2,00% | 3.470,00 |
| 04.03.2025 | 2,59 | 2,65 | 2,37 | 2,50 | -4,94% | 27.165,00 |
| 03.03.2025 | 2,63 | 2,64 | 2,50 | 2,63 | 0,77% | 7.923,00 |
| 28.02.2025 | 2,59 | 2,76 | 2,46 | 2,61 | 0,00% | 25.618,00 |
| 27.02.2025 | 2,83 | 2,84 | 2,56 | 2,61 | -7,12% | 25.618,00 |
| 26.02.2025 | 2,83 | 2,83 | 2,57 | 2,81 | -1,06% | 28.943,00 |
| 25.02.2025 | 2,96 | 2,96 | 2,82 | 2,84 | -2,07% | 6.368,00 |
| 24.02.2025 | 2,94 | 2,94 | 2,82 | 2,90 | 1,05% | 488,00 |
| 21.02.2025 | 2,89 | 2,97 | 2,80 | 2,87 | 2,50% | 1.634,00 |
| 20.02.2025 | 2,89 | 2,89 | 2,78 | 2,80 | -2,78% | 15.650,00 |
| 19.02.2025 | 2,80 | 2,90 | 2,80 | 2,88 | 2,86% | 4.530,00 |
| 18.02.2025 | 2,80 | 2,86 | 2,76 | 2,80 | 1,82% | 17.933,00 |
| 17.02.2025 | 2,60 | 2,75 | 2,60 | 2,75 | 0,00% | 14.105,00 |
| 14.02.2025 | 2,77 | 2,77 | 2,64 | 2,75 | -0,72% | 7.444,00 |
| 13.02.2025 | 2,74 | 2,80 | 2,72 | 2,77 | 1,84% | 20.267,00 |
| 12.02.2025 | 2,87 | 2,88 | 2,60 | 2,72 | -8,11% | 29.034,00 |
| 11.02.2025 | 2,97 | 2,97 | 2,87 | 2,96 | 2,78% | 4.880,00 |
| 10.02.2025 | 2,92 | 2,92 | 2,78 | 2,88 | 0,00% | 9.620,00 |
| 07.02.2025 | 2,89 | 3,06 | 2,88 | 2,88 | 0,35% | 5.602,00 |
| 06.02.2025 | 3,08 | 3,08 | 2,80 | 2,87 | -3,04% | 14.482,00 |
| 05.02.2025 | 3,08 | 3,08 | 2,90 | 2,96 | 0,00% | 6.291,00 |
| 04.02.2025 | 3,04 | 3,04 | 2,90 | 2,96 | -0,34% | 3.509,00 |
| 03.02.2025 | 2,92 | 3,08 | 2,90 | 2,97 | -0,34% | 28.819,00 |
| 31.01.2025 | 3,09 | 3,09 | 2,85 | 2,98 | -2,93% | 35.806,00 |
| 30.01.2025 | 2,95 | 3,07 | 2,95 | 3,07 | 1,66% | 7.732,00 |
| 29.01.2025 | 3,29 | 3,29 | 2,89 | 3,02 | -6,21% | 20.629,00 |
| 28.01.2025 | 3,27 | 3,27 | 3,05 | 3,22 | 1,26% | 5.153,00 |
| 27.01.2025 | 3,21 | 3,25 | 3,10 | 3,18 | -2,45% | 19.050,00 |
| 24.01.2025 | 3,29 | 3,29 | 3,15 | 3,26 | 0,62% | 3.985,00 |
| 23.01.2025 | 3,29 | 3,29 | 3,18 | 3,24 | -0,61% | 813,00 |
| 22.01.2025 | 3,20 | 3,28 | 3,19 | 3,26 | 0,00% | 581,00 |
| 21.01.2025 | 3,29 | 3,29 | 3,17 | 3,26 | -0,31% | 1.572,00 |
| 20.01.2025 | 3,25 | 3,37 | 3,17 | 3,27 | -1,21% | 8.226,00 |
| 17.01.2025 | 3,37 | 3,37 | 3,24 | 3,31 | 1,85% | 5.871,00 |
| 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% | - |