1,240€
4,20%
Echtzeit-Aktienkurs BioRestorative Therapies Inc.
Bid:
Ask:
Aktienkurse zur BioRestorative Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,00% | 3.164,00 |
| 11.09.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 10.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | -0,75% | - |
| 09.09.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -0,75% | - |
| 08.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 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 | -15,18% | - |
| 21.08.2025 | 1,31 | 1,31 | 1,27 | 1,29 | 2,80% | - |
| 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 | 2,09% | - |
| 08.08.2025 | 1,26 | 1,27 | 1,20 | 1,20 | -3,63% | - |
| 07.08.2025 | 1,29 | 1,29 | 1,22 | 1,24 | -1,20% | - |
| 06.08.2025 | 1,32 | 1,32 | 1,26 | 1,26 | 0,00% | - |
| 05.08.2025 | 1,32 | 1,32 | 1,23 | 1,26 | 3,29% | - |
| 04.08.2025 | 1,26 | 1,27 | 1,22 | 1,22 | -0,82% | - |
| 01.08.2025 | 1,32 | 1,32 | 1,22 | 1,23 | -7,20% | - |
| 31.07.2025 | 1,33 | 1,33 | 1,30 | 1,32 | 0,00% | - |
| 30.07.2025 | 1,36 | 1,44 | 1,29 | 1,32 | -1,12% | - |
| 29.07.2025 | 1,40 | 1,40 | 1,32 | 1,34 | -2,91% | - |
| 28.07.2025 | 1,42 | 1,43 | 1,37 | 1,38 | -0,72% | - |
| 25.07.2025 | 1,44 | 1,44 | 1,39 | 1,39 | -3,15% | - |
| 24.07.2025 | 1,49 | 1,49 | 1,42 | 1,43 | 0,00% | - |
| 23.07.2025 | 1,46 | 1,46 | 1,42 | 1,43 | 2,51% | - |
| 22.07.2025 | 1,40 | 1,49 | 1,35 | 1,40 | 3,33% | - |
| 21.07.2025 | 1,39 | 1,39 | 1,34 | 1,35 | -2,17% | - |
| 18.07.2025 | 1,41 | 1,41 | 1,36 | 1,38 | 0,00% | - |
| 17.07.2025 | 1,41 | 1,41 | 1,35 | 1,38 | 2,60% | - |
| 16.07.2025 | 1,36 | 1,37 | 1,33 | 1,35 | 0,37% | - |
| 15.07.2025 | 1,41 | 1,41 | 1,34 | 1,34 | -3,25% | - |
| 14.07.2025 | 1,43 | 1,48 | 1,37 | 1,39 | -0,36% | - |
| 11.07.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -2,11% | - |
| 10.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,73% | - |
| 09.07.2025 | 1,51 | 1,51 | 1,48 | 1,48 | 13,03% | - |
| 08.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,33% | - |
| 07.07.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 10,66% | - |
| 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 | -0,96% | - |
| 06.06.2025 | 1,60 | 1,60 | 1,55 | 1,57 | 1,62% | - |
| 05.06.2025 | 1,59 | 1,59 | 1,50 | 1,54 | 0,00% | - |
| 04.06.2025 | 1,61 | 1,61 | 1,53 | 1,54 | -2,22% | - |
| 03.06.2025 | 1,62 | 1,62 | 1,56 | 1,58 | 2,61% | - |
| 02.06.2025 | 1,58 | 1,58 | 1,44 | 1,54 | 0,00% | - |
| 30.05.2025 | 1,59 | 1,59 | 1,53 | 1,54 | -1,60% | - |
| 29.05.2025 | 1,60 | 1,60 | 1,55 | 1,56 | 0,00% | - |
| 28.05.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -0,64% | - |
| 27.05.2025 | 1,50 | 1,58 | 1,46 | 1,57 | 7,53% | - |
| 26.05.2025 | 1,50 | 1,50 | 1,46 | 1,46 | 3,18% | - |
| 23.05.2025 | 1,46 | 1,46 | 1,39 | 1,42 | 1,07% | - |
| 22.05.2025 | 1,41 | 1,41 | 1,37 | 1,40 | 1,82% | - |
| 21.05.2025 | 1,42 | 1,42 | 1,36 | 1,38 | -0,72% | - |
| 20.05.2025 | 1,45 | 1,45 | 1,38 | 1,39 | 0,36% | - |
| 19.05.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -4,83% | - |
| 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% | - |
| 13.05.2025 | 1,47 | 1,62 | 1,47 | 1,62 | 3,85% | - |
| 12.05.2025 | 1,51 | 1,56 | 1,49 | 1,56 | -2,80% | - |