2,840€
0,35%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 3,05 | 3,05 | 2,78 | 2,83 | -0,35% | 371,00 |
| 19.08.2026 | 2,89 | 2,89 | 2,84 | 2,84 | -1,05% | 1,00 |
| 18.08.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -0,35% | 800,00 |
| 17.08.2026 | 2,85 | 2,88 | 2,85 | 2,88 | 1,77% | 852,00 |
| 14.08.2026 | 2,80 | 2,83 | 2,76 | 2,83 | 1,07% | 500,00 |
| 13.08.2026 | 2,76 | 2,80 | 2,76 | 2,80 | 0,00% | 182,00 |
| 12.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,36% | 158,00 |
| 11.08.2026 | 2,78 | 2,85 | 2,76 | 2,81 | -0,71% | 1.109,00 |
| 10.08.2026 | 2,78 | 2,88 | 2,78 | 2,83 | 1,80% | 456,00 |
| 07.08.2026 | 3,00 | 3,00 | 2,78 | 2,78 | -1,77% | 1.008,00 |
| 06.08.2026 | 2,78 | 2,89 | 2,78 | 2,83 | -2,08% | 385,00 |
| 05.08.2026 | 3,05 | 3,05 | 2,89 | 2,89 | 2,12% | 599,00 |
| 04.08.2026 | 2,90 | 2,90 | 2,78 | 2,83 | -2,41% | 999,00 |
| 03.08.2026 | 2,95 | 3,04 | 2,80 | 2,90 | -0,34% | 16.696,00 |
| 31.07.2026 | 2,76 | 2,91 | 2,76 | 2,91 | 5,43% | 10.321,00 |
| 30.07.2026 | 2,82 | 2,82 | 2,76 | 2,76 | 0,36% | 5.720,00 |
| 29.07.2026 | 2,72 | 2,80 | 2,70 | 2,75 | 1,10% | 4.295,00 |
| 28.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | 111,00 |
| 27.07.2026 | 2,73 | 2,78 | 2,73 | 2,78 | 0,00% | 3.249,00 |
| 24.07.2026 | 2,85 | 2,85 | 2,71 | 2,78 | 0,00% | 2.238,00 |
| 23.07.2026 | 2,82 | 2,84 | 2,75 | 2,78 | -1,42% | 4.317,00 |
| 22.07.2026 | 2,96 | 2,96 | 2,82 | 2,82 | -2,42% | 827,00 |
| 21.07.2026 | 2,97 | 2,97 | 2,89 | 2,89 | 1,40% | 177,00 |
| 20.07.2026 | 3,00 | 3,00 | 2,85 | 2,85 | 3,26% | 54,00 |
| 17.07.2026 | 2,92 | 2,92 | 2,71 | 2,76 | -0,72% | 701,00 |
| 16.07.2026 | 2,74 | 2,78 | 2,73 | 2,78 | -0,36% | 510,00 |
| 15.07.2026 | 2,92 | 2,92 | 2,73 | 2,79 | -4,45% | 806,00 |
| 14.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 132,00 |
| 13.07.2026 | 2,73 | 2,92 | 2,73 | 2,92 | 3,55% | 10.050,00 |
| 10.07.2026 | 2,88 | 2,89 | 2,81 | 2,82 | -3,09% | 12.587,00 |
| 09.07.2026 | 2,90 | 2,91 | 2,90 | 2,91 | 3,56% | 4,00 |
| 08.07.2026 | 2,85 | 2,92 | 2,60 | 2,81 | -1,06% | 1.095,00 |
| 07.07.2026 | 2,90 | 2,90 | 2,67 | 2,84 | 4,80% | 1.116,00 |
| 06.07.2026 | 2,75 | 2,89 | 2,60 | 2,71 | -7,19% | 23.029,00 |
| 03.07.2026 | 2,93 | 2,93 | 2,92 | 2,92 | 0,69% | 19,00 |
| 02.07.2026 | 3,02 | 3,02 | 2,82 | 2,90 | 1,40% | 1.707,00 |
| 01.07.2026 | 2,96 | 3,04 | 2,83 | 2,86 | -3,05% | 3.843,00 |
| 30.06.2026 | 2,87 | 2,95 | 2,87 | 2,95 | 5,36% | 2.714,00 |
| 29.06.2026 | 2,76 | 2,86 | 2,76 | 2,80 | 0,72% | 3.321,00 |
| 26.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | 3.000,00 |
| 25.06.2026 | 2,87 | 2,87 | 2,82 | 2,82 | -0,35% | 1.000,00 |
| 24.06.2026 | 2,83 | 2,83 | 2,77 | 2,83 | 0,00% | 6.355,00 |
| 23.06.2026 | 2,82 | 2,83 | 2,80 | 2,83 | -0,35% | 301,00 |
| 22.06.2026 | 2,95 | 2,95 | 2,83 | 2,84 | -2,07% | 838,00 |
| 19.06.2026 | 2,98 | 2,98 | 2,90 | 2,90 | 0,00% | 608,00 |
| 18.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,69% | 1.501,00 |
| 17.06.2026 | 2,84 | 2,95 | 2,84 | 2,95 | 3,15% | 1.679,00 |
| 16.06.2026 | 2,88 | 2,88 | 2,86 | 2,86 | 0,70% | 350,00 |
| 15.06.2026 | 2,90 | 2,95 | 2,83 | 2,84 | -1,73% | 11.354,00 |
| 12.06.2026 | 2,90 | 2,90 | 2,80 | 2,89 | 6,64% | 1.062,00 |
| 11.06.2026 | 2,92 | 2,92 | 2,71 | 2,71 | -0,73% | 5.460,00 |
| 10.06.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -0,73% | - |
| 09.06.2026 | 2,84 | 2,87 | 2,75 | 2,75 | -4,18% | 1.658,00 |
| 08.06.2026 | 3,08 | 3,08 | 2,87 | 2,87 | 0,00% | 2.291,00 |
| 05.06.2026 | 2,90 | 3,04 | 2,84 | 2,87 | -2,05% | 1.828,00 |
| 04.06.2026 | 2,90 | 2,93 | 2,90 | 2,93 | -1,68% | 1.542,00 |
| 03.06.2026 | 2,90 | 2,98 | 2,90 | 2,98 | -0,67% | 4.811,00 |
| 02.06.2026 | 2,90 | 3,00 | 2,90 | 3,00 | -0,33% | 954,00 |
| 01.06.2026 | 3,13 | 3,13 | 3,01 | 3,01 | 2,73% | 462,00 |
| 29.05.2026 | 3,04 | 3,06 | 2,91 | 2,93 | -1,35% | 3.155,00 |
| 28.05.2026 | 2,91 | 2,97 | 2,91 | 2,97 | 2,06% | 609,00 |
| 27.05.2026 | 3,11 | 3,11 | 2,91 | 2,91 | 0,00% | 5.339,00 |
| 26.05.2026 | 2,93 | 3,07 | 2,91 | 2,91 | -3,64% | 3.982,00 |
| 25.05.2026 | 3,04 | 3,05 | 3,02 | 3,02 | 2,03% | 610,00 |
| 22.05.2026 | 3,24 | 3,24 | 2,92 | 2,96 | -8,64% | 7.962,00 |
| 21.05.2026 | 3,06 | 3,30 | 3,05 | 3,24 | 7,64% | 30.684,00 |
| 20.05.2026 | 2,95 | 3,06 | 2,83 | 3,01 | -0,33% | 19.736,00 |
| 19.05.2026 | 3,06 | 3,06 | 2,98 | 3,02 | -1,63% | 11.745,00 |
| 18.05.2026 | 3,23 | 3,23 | 3,05 | 3,07 | -5,25% | 15.683,00 |
| 15.05.2026 | 3,46 | 3,46 | 3,16 | 3,24 | 0,62% | 4.607,00 |
| 14.05.2026 | 3,27 | 3,28 | 3,19 | 3,22 | -2,42% | 11.204,00 |
| 13.05.2026 | 3,29 | 3,39 | 3,29 | 3,30 | -1,20% | 5.907,00 |
| 12.05.2026 | 3,35 | 3,59 | 3,16 | 3,34 | 0,91% | 21.421,00 |
| 11.05.2026 | 3,18 | 3,37 | 3,18 | 3,31 | 4,42% | 16.473,00 |
| 08.05.2026 | 3,15 | 3,25 | 3,15 | 3,17 | -2,46% | 2.717,00 |
| 07.05.2026 | 3,31 | 3,31 | 3,17 | 3,25 | 2,52% | 3.812,00 |
| 06.05.2026 | 2,97 | 3,32 | 2,97 | 3,17 | 7,82% | 14.760,00 |
| 05.05.2026 | 2,98 | 3,10 | 2,89 | 2,94 | 1,03% | 14.170,00 |
| 04.05.2026 | 2,77 | 2,91 | 2,70 | 2,91 | 5,43% | 32.541,00 |
| 30.04.2026 | 2,75 | 2,77 | 2,64 | 2,76 | 0,00% | 15.262,00 |
| 29.04.2026 | 2,61 | 2,76 | 2,61 | 2,76 | 3,37% | 21.780,00 |
| 28.04.2026 | 2,43 | 2,69 | 2,43 | 2,67 | 6,37% | 10.302,00 |
| 27.04.2026 | 2,40 | 2,55 | 2,40 | 2,51 | 0,00% | 1.468,00 |
| 24.04.2026 | 2,59 | 2,59 | 2,40 | 2,51 | 1,62% | 5.424,00 |
| 23.04.2026 | 2,59 | 2,59 | 2,36 | 2,47 | -3,52% | 41,00 |
| 22.04.2026 | 2,37 | 2,62 | 2,37 | 2,56 | 2,81% | 454,00 |
| 21.04.2026 | 2,46 | 2,49 | 2,42 | 2,49 | -1,97% | 1.842,00 |
| 20.04.2026 | 2,65 | 2,65 | 2,39 | 2,54 | 1,60% | 753,00 |
| 17.04.2026 | 2,67 | 2,68 | 2,50 | 2,50 | 1,21% | 11.135,00 |
| 16.04.2026 | 2,66 | 2,67 | 2,47 | 2,47 | 7,86% | 3.034,00 |
| 15.04.2026 | 2,44 | 2,48 | 2,29 | 2,29 | -4,98% | 17.145,00 |
| 14.04.2026 | 2,25 | 2,45 | 2,21 | 2,41 | 0,84% | 4.984,00 |
| 13.04.2026 | 2,36 | 2,45 | 2,36 | 2,39 | -0,42% | 4.172,00 |
| 10.04.2026 | 2,46 | 2,46 | 2,40 | 2,40 | 0,00% | 3.030,00 |
| 09.04.2026 | 2,43 | 2,43 | 2,36 | 2,40 | 0,00% | 4.856,00 |
| 08.04.2026 | 2,50 | 2,50 | 2,40 | 2,40 | -0,83% | 3.493,00 |
| 07.04.2026 | 2,48 | 2,56 | 2,40 | 2,42 | -2,42% | 1.922,00 |
| 02.04.2026 | 2,54 | 2,54 | 2,39 | 2,48 | 2,48% | 1.282,00 |
| 01.04.2026 | 2,55 | 2,55 | 2,34 | 2,42 | -0,82% | 7.746,00 |
| 31.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |