1,225€
3,81%
Echtzeit-Aktienkurs BioRestorative Therapies Inc.
Bid:
Ask:
Aktienkurse zur BioRestorative Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -3,39% | - |
| 30.09.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 29.09.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 26.09.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 25.09.2025 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 24.09.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | - |
| 23.09.2025 | 1,22 | 1,23 | 1,20 | 1,20 | 2,56% | - |
| 22.09.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -4,10% | - |
| 19.09.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 2,52% | - |
| 18.09.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -3,25% | - |
| 17.09.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -2,38% | - |
| 16.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 15.09.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -3,79% | - |
| 12.09.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,12% | 3.164,00 |
| 11.09.2025 | 1,36 | 1,37 | 1,27 | 1,34 | 1,14% | - |
| 10.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | -3,65% | - |
| 08.09.2025 | 1,36 | 1,37 | 1,33 | 1,37 | 3,01% | - |
| 05.09.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -4,32% | - |
| 04.09.2025 | 1,45 | 1,45 | 1,39 | 1,39 | 0,00% | - |
| 03.09.2025 | 1,46 | 1,46 | 1,39 | 1,39 | -12,58% | - |
| 02.09.2025 | 1,55 | 1,61 | 1,54 | 1,59 | 2,58% | 1.182,00 |
| 01.09.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -3,13% | - |
| 29.08.2025 | 1,51 | 1,66 | 1,51 | 1,60 | 21,21% | 6.128,00 |
| 28.08.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 2,33% | - |
| 27.08.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,78% | - |
| 26.08.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 0,79% | - |
| 25.08.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 16,51% | - |
| 22.08.2025 | 1,20 | 1,20 | 1,09 | 1,09 | -13,49% | - |
| 21.08.2025 | 1,18 | 1,26 | 1,18 | 1,26 | 0,80% | - |
| 20.08.2025 | 1,20 | 1,25 | 1,20 | 1,25 | -1,57% | - |
| 19.08.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 0,00% | - |
| 18.08.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 1,60% | - |
| 15.08.2025 | 1,19 | 1,25 | 1,19 | 1,25 | 16,82% | - |
| 14.08.2025 | 1,19 | 1,19 | 1,07 | 1,07 | 3,88% | - |
| 13.08.2025 | 1,16 | 1,16 | 1,03 | 1,03 | -14,17% | - |
| 12.08.2025 | 1,12 | 1,20 | 1,12 | 1,20 | -1,64% | - |
| 11.08.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 0,83% | - |
| 08.08.2025 | 1,14 | 1,21 | 1,13 | 1,21 | -1,63% | - |
| 07.08.2025 | 1,16 | 1,23 | 1,16 | 1,23 | -1,60% | - |
| 06.08.2025 | 1,19 | 1,27 | 1,19 | 1,25 | 16,82% | 400,00 |
| 05.08.2025 | 1,19 | 1,19 | 1,07 | 1,07 | -13,71% | - |
| 04.08.2025 | 1,13 | 1,24 | 1,13 | 1,24 | -0,80% | - |
| 01.08.2025 | 1,19 | 1,25 | 1,19 | 1,25 | -2,34% | - |
| 31.07.2025 | 1,20 | 1,28 | 1,19 | 1,28 | -1,54% | - |
| 30.07.2025 | 1,22 | 1,30 | 1,22 | 1,30 | -2,26% | - |
| 29.07.2025 | 1,26 | 1,33 | 1,26 | 1,33 | -2,92% | - |
| 28.07.2025 | 1,28 | 1,37 | 1,28 | 1,37 | -0,72% | - |
| 25.07.2025 | 1,29 | 1,38 | 1,29 | 1,38 | -1,43% | - |
| 24.07.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 0,72% | - |
| 23.07.2025 | 1,31 | 1,39 | 1,31 | 1,39 | 4,51% | - |
| 22.07.2025 | 1,26 | 1,33 | 1,26 | 1,33 | 0,76% | - |
| 21.07.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 14,78% | - |
| 18.07.2025 | 1,27 | 1,27 | 1,15 | 1,15 | -14,18% | - |
| 17.07.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 1,52% | - |
| 16.07.2025 | 1,23 | 1,32 | 1,23 | 1,32 | -0,75% | - |
| 15.07.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 13,68% | - |
| 14.07.2025 | 1,28 | 1,28 | 1,17 | 1,17 | 1,74% | - |
| 11.07.2025 | 1,27 | 1,27 | 1,15 | 1,15 | -1,71% | - |
| 10.07.2025 | 1,28 | 1,28 | 1,17 | 1,17 | -16,43% | - |
| 09.07.2025 | 1,51 | 1,52 | 1,33 | 1,40 | 29,63% | - |
| 08.07.2025 | 1,20 | 1,20 | 1,08 | 1,08 | -16,28% | - |
| 07.07.2025 | 1,22 | 1,29 | 1,22 | 1,29 | 5,74% | - |
| 04.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -7,58% | - |
| 03.07.2025 | 1,25 | 1,32 | 1,25 | 1,32 | -2,22% | - |
| 02.07.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 13,45% | - |
| 01.07.2025 | 1,31 | 1,31 | 1,19 | 1,19 | -9,85% | - |
| 30.06.2025 | 1,27 | 1,32 | 1,27 | 1,32 | -5,71% | - |
| 27.06.2025 | 1,32 | 1,40 | 1,32 | 1,40 | 1,45% | - |
| 26.06.2025 | 1,31 | 1,38 | 1,30 | 1,38 | -2,82% | - |
| 25.06.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 17,36% | - |
| 24.06.2025 | 1,31 | 1,31 | 1,21 | 1,21 | -9,70% | - |
| 23.06.2025 | 1,27 | 1,34 | 1,27 | 1,34 | -6,29% | - |
| 20.06.2025 | 1,37 | 1,43 | 1,37 | 1,43 | 4,38% | - |
| 19.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 7,03% | - |
| 18.06.2025 | 1,38 | 1,38 | 1,28 | 1,28 | -7,25% | - |
| 17.06.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 0,00% | - |
| 16.06.2025 | 1,34 | 1,38 | 1,34 | 1,38 | -11,54% | - |
| 13.06.2025 | 1,60 | 1,60 | 1,56 | 1,56 | 0,65% | - |
| 12.06.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 14,81% | - |
| 11.06.2025 | 1,47 | 1,47 | 1,35 | 1,35 | -14,01% | - |
| 10.06.2025 | 1,47 | 1,57 | 1,47 | 1,57 | 1,29% | - |
| 09.06.2025 | 1,46 | 1,55 | 1,46 | 1,55 | 2,65% | - |
| 06.06.2025 | 1,44 | 1,51 | 1,44 | 1,51 | 14,39% | - |
| 05.06.2025 | 1,43 | 1,43 | 1,32 | 1,32 | -13,16% | - |
| 04.06.2025 | 1,45 | 1,52 | 1,45 | 1,52 | -1,94% | - |
| 03.06.2025 | 1,46 | 1,55 | 1,46 | 1,55 | 4,03% | - |
| 02.06.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 9,56% | - |
| 30.05.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -9,93% | - |
| 29.05.2025 | 1,44 | 1,51 | 1,44 | 1,51 | 0,00% | - |
| 28.05.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 5,59% | - |
| 27.05.2025 | 1,35 | 1,43 | 1,35 | 1,43 | 5,93% | - |
| 26.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 23.05.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 2,24% | - |
| 22.05.2025 | 1,27 | 1,34 | 1,27 | 1,34 | -0,74% | - |
| 21.05.2025 | 1,28 | 1,35 | 1,28 | 1,35 | -0,74% | - |
| 20.05.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 8,80% | - |
| 19.05.2025 | 1,33 | 1,33 | 1,25 | 1,25 | -13,79% | - |
| 16.05.2025 | 1,38 | 1,45 | 1,38 | 1,45 | -2,68% | - |
| 15.05.2025 | 1,38 | 1,49 | 1,37 | 1,49 | 7,19% | - |
| 14.05.2025 | 1,51 | 1,51 | 1,39 | 1,39 | -14,20% | - |