2,095€
-0,71%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,31 | 2,31 | 2,07 | 2,10 | -0,47% | 3.519,00 |
| 22.05.2025 | 2,19 | 2,19 | 2,10 | 2,11 | -0,47% | 2.432,00 |
| 21.05.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 0,00% | 849,00 |
| 20.05.2025 | 2,10 | 2,20 | 2,08 | 2,12 | -1,85% | 17.265,00 |
| 19.05.2025 | 2,21 | 2,21 | 2,11 | 2,16 | 1,89% | 9.161,00 |
| 16.05.2025 | 2,05 | 2,15 | 2,05 | 2,12 | 0,95% | 3.100,00 |
| 15.05.2025 | 2,15 | 2,15 | 2,04 | 2,10 | 1,94% | 2.787,00 |
| 14.05.2025 | 2,11 | 2,15 | 2,03 | 2,06 | -0,48% | 11.089,00 |
| 13.05.2025 | 2,09 | 2,11 | 2,07 | 2,07 | 0,00% | 3.904,00 |
| 12.05.2025 | 2,02 | 2,12 | 2,02 | 2,07 | 0,49% | 3.211,00 |
| 09.05.2025 | 2,16 | 2,16 | 2,03 | 2,06 | -0,48% | 740,00 |
| 08.05.2025 | 2,04 | 2,16 | 2,01 | 2,07 | -4,17% | 22.437,00 |
| 07.05.2025 | 2,19 | 2,32 | 2,09 | 2,16 | 3,85% | 15.354,00 |
| 06.05.2025 | 2,06 | 2,08 | 2,06 | 2,08 | -2,35% | 75,00 |
| 05.05.2025 | 2,02 | 2,17 | 2,02 | 2,13 | -3,18% | 3.343,00 |
| 02.05.2025 | 2,31 | 2,31 | 2,10 | 2,20 | -4,35% | 24.502,00 |
| 30.04.2025 | 2,33 | 2,35 | 2,30 | 2,30 | -1,29% | 970,00 |
| 29.04.2025 | 2,37 | 2,37 | 2,33 | 2,33 | -0,43% | 114,00 |
| 28.04.2025 | 2,31 | 2,34 | 2,31 | 2,34 | 0,00% | 1.157,00 |
| 25.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 600,00 |
| 24.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 23.04.2025 | 2,37 | 2,39 | 2,34 | 2,34 | -0,43% | 1.825,00 |
| 22.04.2025 | 2,30 | 2,39 | 2,30 | 2,35 | -0,42% | 3.151,00 |
| 17.04.2025 | 2,31 | 2,39 | 2,30 | 2,36 | 2,16% | 7.381,00 |
| 16.04.2025 | 2,34 | 2,34 | 2,31 | 2,31 | -1,70% | 2.272,00 |
| 15.04.2025 | 2,38 | 2,38 | 2,32 | 2,35 | -0,84% | 4.292,00 |
| 14.04.2025 | 2,39 | 2,39 | 2,37 | 2,37 | 0,42% | 953,00 |
| 11.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | - |
| 10.04.2025 | 2,37 | 2,37 | 2,30 | 2,35 | 5,86% | 1.550,00 |
| 09.04.2025 | 2,15 | 2,25 | 2,15 | 2,22 | -2,63% | 1.723,00 |
| 08.04.2025 | 2,29 | 2,29 | 2,25 | 2,28 | 1,79% | 478,00 |
| 07.04.2025 | 2,24 | 2,25 | 2,10 | 2,24 | 0,90% | 5.821,00 |
| 04.04.2025 | 2,31 | 2,31 | 2,17 | 2,22 | -6,72% | 5.975,00 |
| 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 |