1,210$
7,56%
Echtzeit-Aktienkurs BrainStorm Cell Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur BrainStorm Cell Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,13 | 1,22 | 1,12 | 1,22 | 7,96% | 518.949,00 |
| 05.06.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 0,89% | 199.848,00 |
| 04.06.2025 | 1,09 | 1,13 | 1,07 | 1,12 | 3,70% | 414.984,00 |
| 03.06.2025 | 1,10 | 1,18 | 1,07 | 1,08 | -2,70% | 453.074,00 |
| 02.06.2025 | 1,14 | 1,15 | 1,08 | 1,11 | -0,89% | 283.821,00 |
| 30.05.2025 | 1,13 | 1,22 | 1,05 | 1,12 | 0,00% | 1.184.086,00 |
| 29.05.2025 | 1,08 | 1,15 | 1,06 | 1,12 | 5,66% | 429.741,00 |
| 28.05.2025 | 1,09 | 1,11 | 1,05 | 1,06 | -1,85% | 218.430,00 |
| 27.05.2025 | 1,08 | 1,12 | 1,00 | 1,08 | 0,00% | 1.066.876,00 |
| 23.05.2025 | 1,08 | 1,12 | 1,05 | 1,08 | -2,70% | 326.654,00 |
| 22.05.2025 | 1,14 | 1,15 | 1,05 | 1,11 | -5,93% | 586.427,00 |
| 21.05.2025 | 1,20 | 1,30 | 1,14 | 1,18 | -4,84% | 1.069.269,00 |
| 20.05.2025 | 1,28 | 1,34 | 1,12 | 1,24 | -8,82% | 2.437.016,00 |
| 19.05.2025 | 1,68 | 1,92 | 1,31 | 1,36 | 3,03% | 58.720.356,00 |
| 16.05.2025 | 1,16 | 1,42 | 1,16 | 1,32 | 13,79% | 298.789,00 |
| 15.05.2025 | 1,26 | 1,26 | 1,10 | 1,16 | 1,75% | 45.146,00 |
| 14.05.2025 | 1,23 | 1,23 | 1,11 | 1,14 | -5,79% | 100.359,00 |
| 13.05.2025 | 1,24 | 1,24 | 1,18 | 1,21 | -0,82% | 92.667,00 |
| 12.05.2025 | 1,24 | 1,25 | 1,13 | 1,22 | 3,39% | 138.413,00 |
| 09.05.2025 | 1,20 | 1,25 | 1,13 | 1,18 | -3,28% | 117.801,00 |
| 08.05.2025 | 1,22 | 1,26 | 1,18 | 1,22 | 0,83% | 68.835,00 |
| 07.05.2025 | 1,24 | 1,25 | 1,18 | 1,21 | 0,00% | 60.121,00 |
| 06.05.2025 | 1,27 | 1,27 | 1,18 | 1,21 | -4,72% | 141.407,00 |
| 05.05.2025 | 1,30 | 1,37 | 1,22 | 1,27 | 0,79% | 289.772,00 |
| 02.05.2025 | 1,17 | 1,29 | 1,17 | 1,26 | 8,62% | 130.879,00 |
| 01.05.2025 | 1,28 | 1,33 | 1,15 | 1,16 | -10,77% | 114.003,00 |
| 30.04.2025 | 1,06 | 1,40 | 1,06 | 1,30 | 19,82% | 351.885,00 |
| 29.04.2025 | 1,12 | 1,12 | 1,02 | 1,09 | -3,13% | 83.907,00 |
| 28.04.2025 | 0,98 | 1,27 | 0,98 | 1,12 | 14,87% | 516.426,00 |
| 25.04.2025 | 0,92 | 1,00 | 0,90 | 0,98 | 5,98% | 186.053,00 |
| 24.04.2025 | 0,88 | 0,93 | 0,86 | 0,92 | 5,75% | 61.755,00 |
| 23.04.2025 | 0,92 | 0,92 | 0,80 | 0,87 | -0,66% | 105.552,00 |
| 22.04.2025 | 0,84 | 0,89 | 0,80 | 0,88 | 1,84% | 22.973,00 |
| 21.04.2025 | 0,91 | 0,91 | 0,85 | 0,86 | -1,83% | 85.773,00 |
| 17.04.2025 | 0,81 | 0,91 | 0,78 | 0,88 | 10,19% | 50.238,00 |
| 16.04.2025 | 0,74 | 0,81 | 0,72 | 0,80 | 2,19% | 108.334,00 |
| 15.04.2025 | 0,80 | 0,82 | 0,72 | 0,78 | 0,24% | 69.304,00 |
| 14.04.2025 | 0,75 | 0,79 | 0,75 | 0,78 | 1,85% | 58.451,00 |
| 11.04.2025 | 0,90 | 0,90 | 0,75 | 0,76 | -16,58% | 366.742,00 |
| 10.04.2025 | 1,04 | 1,11 | 0,81 | 0,91 | -18,03% | 5.995.955,00 |
| 09.04.2025 | 1,08 | 1,15 | 1,00 | 1,11 | 2,25% | 73.395,00 |
| 08.04.2025 | 1,22 | 1,22 | 1,07 | 1,09 | -2,68% | 25.503,00 |
| 07.04.2025 | 1,19 | 1,27 | 1,11 | 1,12 | -2,61% | 34.805,00 |
| 04.04.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -6,50% | 11.700,00 |
| 03.04.2025 | 1,24 | 1,25 | 1,15 | 1,23 | 1,65% | 33.969,00 |
| 02.04.2025 | 1,18 | 1,28 | 1,15 | 1,21 | 1,68% | 28.224,00 |
| 01.04.2025 | 1,17 | 1,25 | 1,17 | 1,19 | -5,56% | 28.292,00 |
| 31.03.2025 | 1,19 | 1,28 | 1,12 | 1,26 | 5,88% | 70.818,00 |
| 28.03.2025 | 1,35 | 1,35 | 1,18 | 1,19 | -11,85% | 85.197,00 |
| 27.03.2025 | 1,34 | 1,42 | 1,34 | 1,35 | -3,57% | 16.344,00 |
| 26.03.2025 | 1,59 | 1,59 | 1,39 | 1,40 | -2,78% | 43.227,00 |
| 25.03.2025 | 1,43 | 1,56 | 1,37 | 1,44 | 5,11% | 28.659,00 |
| 24.03.2025 | 1,45 | 1,45 | 1,35 | 1,37 | -2,84% | 31.982,00 |
| 21.03.2025 | 1,51 | 1,53 | 1,37 | 1,41 | -8,44% | 129.307,00 |
| 20.03.2025 | 1,54 | 1,58 | 1,50 | 1,54 | -1,28% | 12.827,00 |
| 19.03.2025 | 1,53 | 1,60 | 1,53 | 1,56 | 0,65% | 87.280,00 |
| 18.03.2025 | 1,60 | 1,60 | 1,53 | 1,55 | -1,90% | 7.823,00 |
| 17.03.2025 | 1,59 | 1,64 | 1,58 | 1,58 | -0,63% | 17.183,00 |
| 14.03.2025 | 1,60 | 1,65 | 1,58 | 1,59 | 1,92% | 9.713,00 |
| 13.03.2025 | 1,58 | 1,69 | 1,55 | 1,56 | -0,64% | 9.566,00 |
| 12.03.2025 | 1,65 | 1,70 | 1,57 | 1,57 | -4,27% | 24.899,00 |
| 11.03.2025 | 1,63 | 1,69 | 1,61 | 1,64 | 0,61% | 15.693,00 |
| 10.03.2025 | 1,57 | 1,69 | 1,55 | 1,63 | 1,87% | 37.119,00 |
| 07.03.2025 | 1,56 | 1,65 | 1,56 | 1,60 | 0,63% | 21.931,00 |
| 06.03.2025 | 1,55 | 1,65 | 1,55 | 1,59 | 0,63% | 14.426,00 |
| 05.03.2025 | 1,55 | 1,70 | 1,55 | 1,58 | 5,05% | 14.060,00 |
| 04.03.2025 | 1,55 | 1,56 | 1,50 | 1,50 | -3,59% | 10.581,00 |
| 03.03.2025 | 1,65 | 1,65 | 1,55 | 1,56 | -2,50% | 12.119,00 |
| 28.02.2025 | 1,57 | 1,66 | 1,57 | 1,60 | 1,27% | 27.109,00 |
| 27.02.2025 | 1,56 | 1,62 | 1,52 | 1,58 | 2,60% | 70.139,00 |
| 26.02.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -4,35% | 37.014,00 |
| 25.02.2025 | 1,63 | 1,77 | 1,58 | 1,61 | -3,01% | 19.526,00 |
| 24.02.2025 | 1,78 | 1,78 | 1,62 | 1,66 | -4,05% | 73.603,00 |
| 21.02.2025 | 1,77 | 1,82 | 1,73 | 1,73 | -3,89% | 12.795,00 |
| 20.02.2025 | 1,80 | 1,85 | 1,76 | 1,80 | 0,00% | 27.667,00 |
| 19.02.2025 | 1,86 | 1,93 | 1,78 | 1,80 | -2,17% | 44.305,00 |
| 18.02.2025 | 1,85 | 1,89 | 1,82 | 1,84 | -1,08% | 27.988,00 |
| 14.02.2025 | 1,82 | 1,86 | 1,76 | 1,86 | 3,33% | 30.653,00 |
| 13.02.2025 | 1,83 | 1,84 | 1,75 | 1,80 | 1,12% | 30.694,00 |
| 12.02.2025 | 1,74 | 1,86 | 1,74 | 1,78 | 2,30% | 18.829,00 |
| 11.02.2025 | 1,75 | 1,77 | 1,73 | 1,74 | 1,16% | 29.410,00 |
| 10.02.2025 | 1,81 | 1,81 | 1,71 | 1,72 | 0,41% | 21.610,00 |
| 07.02.2025 | 1,80 | 1,81 | 1,69 | 1,71 | -6,39% | 32.445,00 |
| 06.02.2025 | 1,87 | 1,92 | 1,81 | 1,83 | -3,17% | 12.211,00 |
| 05.02.2025 | 1,87 | 1,93 | 1,83 | 1,89 | 2,72% | 53.890,00 |
| 04.02.2025 | 1,81 | 1,90 | 1,79 | 1,84 | 0,27% | 13.502,00 |
| 03.02.2025 | 1,84 | 1,90 | 1,71 | 1,84 | 0,82% | 86.069,00 |
| 31.01.2025 | 1,91 | 1,96 | 1,80 | 1,82 | -4,71% | 151.075,00 |
| 30.01.2025 | 2,04 | 2,10 | 1,91 | 1,91 | -5,91% | 58.218,00 |
| 29.01.2025 | 2,05 | 2,15 | 1,93 | 2,03 | 2,01% | 45.752,00 |
| 28.01.2025 | 2,02 | 2,15 | 1,96 | 1,99 | -1,97% | 48.430,00 |
| 27.01.2025 | 2,19 | 2,21 | 2,03 | 2,03 | -7,31% | 23.232,00 |
| 24.01.2025 | 2,11 | 2,27 | 2,05 | 2,19 | 1,39% | 51.583,00 |
| 23.01.2025 | 2,20 | 2,21 | 2,02 | 2,16 | 1,41% | 32.184,00 |
| 22.01.2025 | 2,30 | 2,30 | 2,11 | 2,13 | -7,39% | 39.085,00 |
| 21.01.2025 | 2,03 | 2,33 | 1,98 | 2,30 | 21,69% | 135.145,00 |
| 17.01.2025 | 1,98 | 1,98 | 1,86 | 1,89 | -5,03% | 77.517,00 |
| 16.01.2025 | 2,00 | 2,05 | 1,97 | 1,99 | -2,93% | 41.920,00 |
| 15.01.2025 | 2,05 | 2,17 | 2,02 | 2,05 | 0,49% | 43.914,00 |
| 14.01.2025 | 2,04 | 2,12 | 2,00 | 2,04 | 0,99% | 64.435,00 |