3,250€
-4,41%
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 | 3,29 | 3,22 | 3,22 | -5,29% | 730,00 |
| 15.01.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -2,86% | - |
| 14.01.2025 | 3,46 | 3,50 | 3,46 | 3,50 | 2,64% | 2.000,00 |
| 13.01.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 0,00% | 589,00 |
| 10.01.2025 | 3,41 | 3,41 | 3,41 | 3,41 | -1,73% | - |
| 09.01.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 2,66% | - |
| 08.01.2025 | 3,52 | 3,52 | 3,38 | 3,38 | -5,85% | 82,00 |
| 07.01.2025 | 3,40 | 3,59 | 3,40 | 3,59 | 6,85% | 3.150,00 |
| 06.01.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -2,61% | - |
| 03.01.2025 | 3,42 | 3,45 | 3,42 | 3,45 | 0,88% | 85,00 |
| 02.01.2025 | 3,47 | 3,50 | 3,42 | 3,42 | -2,01% | 14,00 |
| 30.12.2024 | 3,48 | 3,55 | 3,48 | 3,49 | 2,05% | 659,00 |
| 27.12.2024 | 3,40 | 3,42 | 3,40 | 3,42 | -0,87% | 1.656,00 |
| 23.12.2024 | 3,47 | 3,47 | 3,45 | 3,45 | 3,60% | 1.547,00 |
| 20.12.2024 | 3,44 | 3,44 | 3,33 | 3,33 | -7,50% | 5.075,00 |
| 19.12.2024 | 3,51 | 3,60 | 3,44 | 3,60 | 1,41% | 900,00 |
| 18.12.2024 | 3,78 | 3,78 | 3,43 | 3,55 | -8,27% | 11.124,00 |
| 17.12.2024 | 3,97 | 4,05 | 3,87 | 3,87 | -6,52% | 700,00 |
| 16.12.2024 | 4,20 | 4,20 | 4,14 | 4,14 | -0,24% | 1.500,00 |
| 13.12.2024 | 4,16 | 4,25 | 4,15 | 4,15 | -4,60% | 3.500,00 |
| 12.12.2024 | 4,15 | 4,35 | 4,15 | 4,35 | 2,84% | 335,00 |
| 11.12.2024 | 3,95 | 4,23 | 3,95 | 4,23 | 4,19% | 1.724,00 |
| 10.12.2024 | 4,35 | 4,40 | 3,89 | 4,06 | -3,79% | 9.500,00 |
| 09.12.2024 | 4,10 | 4,24 | 4,10 | 4,22 | 6,03% | 17.629,00 |
| 06.12.2024 | 3,57 | 3,98 | 3,57 | 3,98 | 5,85% | 2.608,00 |
| 05.12.2024 | 3,30 | 3,76 | 3,30 | 3,76 | 22,48% | 3.782,00 |
| 04.12.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -1,60% | - |
| 03.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 02.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,30% | - |
| 29.11.2024 | 3,19 | 3,19 | 3,08 | 3,08 | -3,45% | 200,00 |
| 28.11.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 1,92% | - |
| 27.11.2024 | 3,13 | 3,13 | 3,13 | 3,13 | -0,95% | - |
| 26.11.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 2,60% | - |
| 25.11.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 22.11.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,32% | - |
| 21.11.2024 | 3,11 | 3,11 | 3,11 | 3,11 | -5,18% | - |
| 20.11.2024 | 3,08 | 3,28 | 3,08 | 3,28 | 5,47% | 448,00 |
| 19.11.2024 | 2,83 | 3,11 | 2,83 | 3,11 | 7,99% | 230,00 |
| 18.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,05% | - |
| 15.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,35% | 1.000,00 |
| 14.11.2024 | 3,02 | 3,02 | 2,85 | 2,86 | 6,32% | 9.980,00 |
| 13.11.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,10% | - |
| 12.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | - |
| 11.11.2024 | 2,49 | 2,85 | 2,49 | 2,75 | 7,00% | 923,00 |
| 08.11.2024 | 2,47 | 2,57 | 2,47 | 2,57 | 2,80% | 155,00 |
| 07.11.2024 | 2,51 | 2,51 | 2,50 | 2,50 | -1,57% | 30,00 |
| 06.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 05.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -4,09% | - |
| 04.11.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,10% | - |
| 01.11.2024 | 2,42 | 2,72 | 2,42 | 2,72 | 3,82% | 2.940,00 |
| 31.10.2024 | 2,26 | 2,84 | 2,26 | 2,62 | 13,91% | 2.880,00 |
| 30.10.2024 | 2,24 | 2,36 | 2,24 | 2,30 | 2,68% | 489,00 |
| 29.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -4,68% | - |
| 28.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | 7.400,00 |
| 25.10.2024 | 2,46 | 2,46 | 2,35 | 2,35 | -7,48% | 2.610,00 |
| 24.10.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | 200,00 |
| 23.10.2024 | 2,43 | 2,52 | 2,43 | 2,52 | 1,61% | 40,00 |
| 22.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -6,77% | - |
| 21.10.2024 | 2,59 | 2,66 | 2,59 | 2,66 | 2,31% | 420,00 |
| 18.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 17.10.2024 | 2,61 | 2,63 | 2,61 | 2,63 | 1,54% | 1.420,00 |
| 16.10.2024 | 2,33 | 2,59 | 2,33 | 2,59 | 7,02% | 870,00 |
| 15.10.2024 | 2,43 | 2,43 | 2,42 | 2,42 | 0,00% | 480,00 |
| 14.10.2024 | 2,32 | 2,42 | 2,32 | 2,42 | 5,68% | 550,00 |
| 11.10.2024 | 2,25 | 2,29 | 2,25 | 2,29 | -0,43% | 153,00 |
| 10.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -6,12% | - |
| 09.10.2024 | 2,34 | 2,47 | 2,34 | 2,45 | -1,21% | 1.920,00 |
| 08.10.2024 | 2,51 | 2,58 | 2,43 | 2,48 | -5,34% | 2.290,00 |
| 07.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 04.10.2024 | 2,55 | 2,88 | 2,55 | 2,72 | 2,64% | 13.562,00 |
| 03.10.2024 | 2,48 | 2,65 | 2,36 | 2,65 | 5,16% | 140,00 |
| 02.10.2024 | 2,18 | 2,52 | 2,18 | 2,52 | 22,93% | 2.250,00 |
| 01.10.2024 | 2,03 | 2,05 | 2,03 | 2,05 | 2,50% | 50,00 |
| 30.09.2024 | 2,20 | 2,24 | 2,00 | 2,00 | -7,83% | 18.010,00 |
| 27.09.2024 | 2,23 | 2,23 | 2,12 | 2,17 | -6,06% | 1.190,00 |
| 26.09.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,70% | - |
| 25.09.2024 | 2,30 | 2,35 | 2,30 | 2,35 | -6,00% | - |
| 24.09.2024 | 2,77 | 2,77 | 2,40 | 2,50 | -11,03% | 266,00 |
| 23.09.2024 | 3,00 | 3,10 | 2,68 | 2,81 | 5,64% | 7.980,00 |
| 20.09.2024 | 1,50 | 2,90 | 1,49 | 2,66 | 66,25% | 8.419,00 |
| 19.09.2024 | 1,42 | 1,60 | 1,42 | 1,60 | 12,68% | 6.000,00 |
| 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% | - |