1,460€
2,82%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,46 | 1,51 | 1,42 | 1,49 | 4,75% | - |
| 18.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 17.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 16.09.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -2,03% | 465,00 |
| 13.09.2024 | 1,43 | 1,48 | 1,43 | 1,48 | -1,67% | 8.713,00 |
| 12.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | 5.000,00 |
| 11.09.2024 | 1,51 | 1,52 | 1,50 | 1,52 | 0,66% | 728,00 |
| 10.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | 20,00 |
| 09.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 06.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -7,19% | - |
| 05.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,52% | - |
| 04.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 03.09.2024 | 1,67 | 1,68 | 1,67 | 1,68 | -1,47% | 361,00 |
| 02.09.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,59% | 1.000,00 |
| 30.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 29.08.2024 | 1,72 | 1,75 | 1,70 | 1,70 | -2,02% | 4.021,00 |
| 28.08.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 4,52% | 600,00 |
| 27.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -6,21% | - |
| 26.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 5,04% | 400,00 |
| 23.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -11,32% | - |
| 22.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 10,47% | - |
| 21.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -4,71% | 2.000,00 |
| 20.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 7,12% | 100,00 |
| 19.08.2024 | 1,63 | 1,69 | 1,63 | 1,69 | -1,75% | 20,00 |
| 16.08.2024 | 1,66 | 1,72 | 1,66 | 1,72 | -2,28% | 300,00 |
| 15.08.2024 | 1,68 | 1,80 | 1,68 | 1,76 | -1,40% | 1.465,00 |
| 14.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,47% | 500,00 |
| 13.08.2024 | 1,93 | 1,93 | 1,83 | 1,83 | -3,69% | 20,00 |
| 12.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,80% | - |
| 09.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -5,76% | - |
| 08.08.2024 | 1,97 | 2,00 | 1,97 | 2,00 | 0,76% | 800,00 |
| 07.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,75% | - |
| 06.08.2024 | 1,90 | 2,00 | 1,90 | 2,00 | 4,72% | 300,00 |
| 05.08.2024 | 2,00 | 2,09 | 1,79 | 1,91 | -2,06% | 5.772,00 |
| 02.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -5,12% | - |
| 01.08.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 1,49% | - |
| 31.07.2024 | 2,04 | 2,04 | 2,02 | 2,02 | -4,27% | - |
| 30.07.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -3,65% | - |
| 29.07.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 3,30% | - |
| 26.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,42% | 200,00 |
| 25.07.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -3,72% | - |
| 24.07.2024 | 2,11 | 2,15 | 2,11 | 2,15 | -0,46% | 200,00 |
| 23.07.2024 | 2,24 | 2,24 | 2,16 | 2,16 | -2,70% | 260,00 |
| 22.07.2024 | 2,30 | 2,30 | 2,22 | 2,22 | -2,20% | - |
| 19.07.2024 | 2,21 | 2,27 | 2,21 | 2,27 | -1,30% | 30,00 |
| 18.07.2024 | 2,27 | 2,30 | 2,27 | 2,30 | -1,71% | 110,00 |
| 17.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 16.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 15.07.2024 | 2,35 | 2,40 | 2,34 | 2,34 | -0,43% | 8.100,00 |
| 12.07.2024 | 2,24 | 2,35 | 2,24 | 2,35 | -0,42% | 678,00 |
| 11.07.2024 | 2,25 | 2,36 | 2,25 | 2,36 | 6,31% | 1.000,00 |
| 10.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 6,22% | - |
| 09.07.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -7,11% | - |
| 08.07.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -4,26% | - |
| 05.07.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 10,85% | - |
| 04.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 03.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,23% | - |
| 02.07.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -4,82% | - |
| 01.07.2024 | 2,16 | 2,28 | 2,16 | 2,28 | -0,87% | 230,00 |
| 28.06.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 27.06.2024 | 2,40 | 2,40 | 2,30 | 2,30 | -0,86% | 240,00 |
| 26.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -6,83% | - |
| 25.06.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -8,12% | 3.000,00 |
| 24.06.2024 | 2,62 | 2,71 | 2,62 | 2,71 | 5,04% | 500,00 |
| 21.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 20.06.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 19.06.2024 | 2,58 | 2,58 | 2,52 | 2,52 | 0,00% | 300,00 |
| 18.06.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,45% | - |
| 17.06.2024 | 2,66 | 2,66 | 2,50 | 2,61 | -0,38% | 630,00 |
| 14.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | 300,00 |
| 13.06.2024 | 2,71 | 2,71 | 2,66 | 2,66 | -3,27% | 490,00 |
| 12.06.2024 | 2,71 | 2,75 | 2,71 | 2,75 | 0,00% | 400,00 |
| 11.06.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 10.06.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 1,10% | - |
| 07.06.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,37% | - |
| 06.06.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -4,58% | - |
| 05.06.2024 | 2,80 | 2,84 | 2,80 | 2,84 | 3,27% | 1.000,00 |
| 04.06.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,36% | - |
| 03.06.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 31.05.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,77% | - |
| 30.05.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 2,54% | - |
| 29.05.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | - |
| 28.05.2024 | 2,71 | 2,84 | 2,71 | 2,84 | 4,03% | 2.500,00 |
| 27.05.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -2,15% | - |
| 24.05.2024 | 2,66 | 2,79 | 2,66 | 2,79 | 5,28% | 420,00 |
| 23.05.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -2,57% | - |
| 22.05.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | - |
| 21.05.2024 | 2,78 | 2,78 | 2,77 | 2,77 | 2,97% | 420,00 |
| 20.05.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -2,89% | - |
| 17.05.2024 | 2,70 | 2,77 | 2,70 | 2,77 | -1,77% | 400,00 |
| 16.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 15.05.2024 | 2,71 | 2,90 | 2,71 | 2,90 | 0,35% | 1.044,00 |
| 14.05.2024 | 2,68 | 2,89 | 2,68 | 2,89 | 6,25% | 650,00 |
| 13.05.2024 | 2,75 | 2,75 | 2,72 | 2,72 | -0,37% | 300,00 |
| 10.05.2024 | 2,73 | 2,78 | 2,73 | 2,73 | 0,00% | 400,00 |
| 09.05.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 08.05.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 2,63% | - |
| 07.05.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -3,97% | - |
| 06.05.2024 | 2,65 | 2,77 | 2,65 | 2,77 | 2,21% | 1.450,00 |
| 03.05.2024 | 2,76 | 2,76 | 2,71 | 2,71 | -2,17% | 400,00 |