3,230€
4,87%
Echtzeit-Aktienkurs BRAIN Biotech AG
Bid:
Ask:
Aktienkurse zur BRAIN Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 3,24 | 3,24 | 3,01 | 3,23 | 4,87% | - |
| 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% | - |
| 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% | - |