0,948€
8,29%
Echtzeit-Aktienkurs BioRestorative Therapies Inc.
Bid:
Ask:
Aktienkurse zur BioRestorative Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,90 | 0,91 | 0,88 | 0,88 | 1,16% | 3.371,00 |
| 16.12.2025 | 0,92 | 0,92 | 0,87 | 0,87 | -4,95% | - |
| 15.12.2025 | 0,94 | 0,94 | 0,91 | 0,91 | 1,68% | - |
| 12.12.2025 | 0,92 | 0,93 | 0,90 | 0,90 | 0,56% | - |
| 11.12.2025 | 0,95 | 0,95 | 0,89 | 0,89 | -0,56% | - |
| 10.12.2025 | 0,91 | 0,91 | 0,90 | 0,90 | 1,13% | - |
| 09.12.2025 | 0,91 | 0,91 | 0,89 | 0,89 | -4,84% | - |
| 08.12.2025 | 0,93 | 0,93 | 0,93 | 0,93 | -0,53% | - |
| 05.12.2025 | 0,95 | 0,95 | 0,94 | 0,94 | 7,47% | - |
| 04.12.2025 | 0,89 | 0,89 | 0,87 | 0,87 | 2,96% | - |
| 03.12.2025 | 0,87 | 0,88 | 0,85 | 0,85 | -3,43% | - |
| 02.12.2025 | 0,89 | 0,89 | 0,88 | 0,88 | -1,13% | - |
| 01.12.2025 | 0,91 | 0,91 | 0,89 | 0,89 | -3,80% | - |
| 28.11.2025 | 0,94 | 0,94 | 0,92 | 0,92 | -1,60% | - |
| 27.11.2025 | 0,93 | 0,94 | 0,93 | 0,94 | 3,31% | - |
| 26.11.2025 | 0,93 | 0,93 | 0,91 | 0,91 | 5,23% | - |
| 25.11.2025 | 0,89 | 0,89 | 0,86 | 0,86 | -5,49% | - |
| 24.11.2025 | 0,93 | 0,93 | 0,91 | 0,91 | -2,67% | - |
| 21.11.2025 | 0,95 | 0,95 | 0,94 | 0,94 | -11,79% | - |
| 20.11.2025 | 1,12 | 1,12 | 1,06 | 1,06 | 2,91% | - |
| 19.11.2025 | 1,05 | 1,05 | 1,03 | 1,03 | 3,52% | - |
| 18.11.2025 | 1,04 | 1,04 | 1,00 | 1,00 | -4,33% | - |
| 17.11.2025 | 1,11 | 1,11 | 1,04 | 1,04 | 2,97% | - |
| 14.11.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -9,82% | - |
| 13.11.2025 | 1,17 | 1,18 | 1,12 | 1,12 | -3,45% | - |
| 12.11.2025 | 1,19 | 1,19 | 1,16 | 1,16 | 3,57% | - |
| 11.11.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -1,75% | - |
| 10.11.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -0,87% | - |
| 07.11.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -5,74% | - |
| 06.11.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -3,17% | - |
| 05.11.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,61% | - |
| 04.11.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -3,88% | - |
| 03.11.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 2,38% | - |
| 31.10.2025 | 1,26 | 1,26 | 1,24 | 1,26 | -3,82% | - |
| 30.10.2025 | 1,32 | 1,32 | 1,30 | 1,31 | -3,68% | - |
| 29.10.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,73% | - |
| 28.10.2025 | 1,30 | 1,37 | 1,25 | 1,37 | 8,73% | - |
| 27.10.2025 | 1,34 | 1,34 | 1,26 | 1,26 | -3,82% | - |
| 24.10.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 0,00% | - |
| 23.10.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -1,50% | - |
| 22.10.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -0,75% | - |
| 21.10.2025 | 1,36 | 1,36 | 1,34 | 1,34 | 2,29% | - |
| 20.10.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 0,77% | - |
| 17.10.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -2,26% | - |
| 16.10.2025 | 1,35 | 1,42 | 1,33 | 1,33 | -0,75% | 649,00 |
| 15.10.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 0,75% | - |
| 14.10.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -0,75% | - |
| 13.10.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -3,60% | - |
| 10.10.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 2,21% | - |
| 09.10.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -1,45% | - |
| 08.10.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 6,15% | - |
| 07.10.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 3,17% | - |
| 06.10.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 7,69% | - |
| 03.10.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 02.10.2025 | 1,20 | 1,20 | 1,18 | 1,18 | 3,51% | - |
| 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% | - |