2,635€
-3,13%
Echtzeit-Aktienkurs BRAIN BIOTEC NA O.N.
Bid:
Ask:
Aktienkurse zur BRAIN BIOTEC NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |