1,115$
1,39%
Echtzeit-Aktienkurs BioRestorative Therapies Inc.
Bid:
Ask:
Aktienkurse zur BioRestorative Therapies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,06 | 1,13 | 1,04 | 1,10 | 1,84% | 31.832,00 |
| 16.12.2025 | 1,11 | 1,12 | 1,08 | 1,08 | -2,69% | 25.786,00 |
| 15.12.2025 | 1,15 | 1,15 | 1,07 | 1,11 | 0,00% | 48.747,00 |
| 12.12.2025 | 1,11 | 1,15 | 1,10 | 1,11 | 0,91% | 11.760,00 |
| 11.12.2025 | 1,08 | 1,15 | 1,08 | 1,10 | 0,00% | 24.927,00 |
| 10.12.2025 | 1,07 | 1,16 | 1,00 | 1,10 | 2,80% | 44.428,00 |
| 09.12.2025 | 1,07 | 1,12 | 1,07 | 1,07 | -0,93% | 17.228,00 |
| 08.12.2025 | 1,12 | 1,15 | 1,06 | 1,08 | -2,70% | 26.495,00 |
| 05.12.2025 | 1,11 | 1,15 | 1,11 | 1,11 | 0,00% | 18.580,00 |
| 04.12.2025 | 1,05 | 1,17 | 1,05 | 1,11 | 2,78% | 32.200,00 |
| 03.12.2025 | 1,07 | 1,12 | 1,05 | 1,08 | 3,85% | 17.454,00 |
| 02.12.2025 | 1,03 | 1,13 | 1,01 | 1,04 | -2,53% | 38.513,00 |
| 01.12.2025 | 1,13 | 1,13 | 0,98 | 1,07 | -1,11% | 61.149,00 |
| 28.11.2025 | 1,11 | 1,13 | 1,04 | 1,08 | -1,91% | 12.189,00 |
| 26.11.2025 | 1,08 | 1,11 | 1,05 | 1,10 | -0,90% | 29.717,00 |
| 25.11.2025 | 1,06 | 1,11 | 1,04 | 1,11 | 5,71% | 14.558,00 |
| 24.11.2025 | 1,08 | 1,08 | 1,00 | 1,05 | -4,37% | 55.126,00 |
| 21.11.2025 | 1,10 | 1,11 | 1,04 | 1,10 | -1,08% | 60.097,00 |
| 20.11.2025 | 1,41 | 1,41 | 1,09 | 1,11 | -22,56% | 397.627,00 |
| 19.11.2025 | 1,22 | 1,45 | 1,19 | 1,43 | 15,60% | 334.923,00 |
| 18.11.2025 | 1,21 | 1,26 | 1,20 | 1,24 | 0,00% | 14.058,00 |
| 17.11.2025 | 1,37 | 1,37 | 1,10 | 1,24 | -6,77% | 345.679,00 |
| 14.11.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 4,72% | 32.688,00 |
| 13.11.2025 | 1,35 | 1,35 | 1,24 | 1,27 | -7,97% | 42.508,00 |
| 12.11.2025 | 1,42 | 1,44 | 1,36 | 1,38 | -2,13% | 39.488,00 |
| 11.11.2025 | 1,32 | 1,45 | 1,32 | 1,41 | 2,17% | 34.870,00 |
| 10.11.2025 | 1,41 | 1,43 | 1,35 | 1,38 | 0,73% | 22.019,00 |
| 07.11.2025 | 1,39 | 1,43 | 1,32 | 1,37 | -2,14% | 21.570,00 |
| 06.11.2025 | 1,45 | 1,47 | 1,40 | 1,40 | -4,11% | 35.058,00 |
| 05.11.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -1,35% | 23.785,00 |
| 04.11.2025 | 1,46 | 1,51 | 1,44 | 1,48 | -0,67% | 15.658,00 |
| 03.11.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -3,25% | 19.091,00 |
| 31.10.2025 | 1,48 | 1,54 | 1,47 | 1,54 | 1,99% | 55.987,00 |
| 30.10.2025 | 1,55 | 1,57 | 1,50 | 1,51 | -3,21% | 35.977,00 |
| 29.10.2025 | 1,60 | 1,69 | 1,49 | 1,56 | -5,45% | 111.772,00 |
| 28.10.2025 | 1,58 | 1,70 | 1,57 | 1,65 | 3,77% | 298.373,00 |
| 27.10.2025 | 1,60 | 1,69 | 1,45 | 1,59 | 1,27% | 5.014.868,00 |
| 24.10.2025 | 1,58 | 1,62 | 1,57 | 1,57 | -0,32% | 15.152,00 |
| 23.10.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -1,56% | 16.063,00 |
| 22.10.2025 | 1,62 | 1,64 | 1,56 | 1,60 | 0,63% | 14.975,00 |
| 21.10.2025 | 1,62 | 1,65 | 1,56 | 1,59 | -1,85% | 15.304,00 |
| 20.10.2025 | 1,61 | 1,72 | 1,57 | 1,62 | 2,59% | 55.873,00 |
| 17.10.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -0,06% | - |
| 16.10.2025 | 1,59 | 1,62 | 1,55 | 1,58 | -1,25% | 29.655,00 |
| 15.10.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -0,62% | 26.877,00 |
| 14.10.2025 | 1,61 | 1,62 | 1,56 | 1,61 | 0,63% | 27.327,00 |
| 13.10.2025 | 1,62 | 1,65 | 1,56 | 1,60 | -1,23% | 39.798,00 |
| 10.10.2025 | 1,72 | 1,72 | 1,59 | 1,62 | -2,99% | 56.541,00 |
| 09.10.2025 | 1,64 | 1,73 | 1,56 | 1,67 | 0,60% | 79.261,00 |
| 08.10.2025 | 1,65 | 1,71 | 1,63 | 1,66 | 2,47% | 71.134,00 |
| 07.10.2025 | 1,58 | 1,64 | 1,52 | 1,62 | 5,88% | 79.882,00 |
| 06.10.2025 | 1,48 | 1,56 | 1,19 | 1,53 | 2,00% | 544.427,00 |
| 03.10.2025 | 1,44 | 1,51 | 1,41 | 1,50 | 4,90% | 44.933,00 |
| 02.10.2025 | 1,46 | 1,46 | 1,43 | 1,43 | 0,00% | 9.565,00 |
| 01.10.2025 | 1,39 | 1,47 | 1,35 | 1,43 | -1,38% | 31.479,00 |
| 30.09.2025 | 1,46 | 1,46 | 1,40 | 1,45 | 0,00% | 43.017,00 |
| 29.09.2025 | 1,45 | 1,48 | 1,39 | 1,45 | 1,40% | 42.152,00 |
| 26.09.2025 | 1,43 | 1,48 | 1,42 | 1,43 | -1,38% | 170.733,00 |
| 25.09.2025 | 1,45 | 1,49 | 1,42 | 1,45 | 0,00% | 48.471,00 |
| 24.09.2025 | 1,45 | 1,47 | 1,41 | 1,45 | 0,00% | 38.932,00 |
| 23.09.2025 | 1,48 | 1,50 | 1,45 | 1,45 | -2,03% | 25.304,00 |
| 22.09.2025 | 1,46 | 1,48 | 1,43 | 1,48 | 2,07% | 18.330,00 |
| 19.09.2025 | 1,48 | 1,48 | 1,39 | 1,45 | 0,00% | 78.996,00 |
| 18.09.2025 | 1,44 | 1,48 | 1,44 | 1,45 | 1,40% | 14.529,00 |
| 17.09.2025 | 1,45 | 1,49 | 1,42 | 1,43 | -3,38% | 68.914,00 |
| 16.09.2025 | 1,51 | 1,52 | 1,47 | 1,48 | -1,99% | 45.908,00 |
| 15.09.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -1,95% | 49.851,00 |
| 12.09.2025 | 1,61 | 1,61 | 1,52 | 1,54 | -3,75% | 70.548,00 |
| 11.09.2025 | 1,59 | 1,62 | 1,57 | 1,60 | 1,91% | 39.357,00 |
| 10.09.2025 | 1,55 | 1,63 | 1,55 | 1,57 | 0,00% | 14.745,00 |
| 09.09.2025 | 1,57 | 1,62 | 1,55 | 1,57 | -2,48% | 38.416,00 |
| 08.09.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 0,63% | 23.944,00 |
| 05.09.2025 | 1,65 | 1,68 | 1,59 | 1,60 | -1,84% | 36.315,00 |
| 04.09.2025 | 1,70 | 1,70 | 1,56 | 1,63 | -5,78% | 60.514,00 |
| 03.09.2025 | 1,73 | 1,73 | 1,68 | 1,73 | 0,00% | 73.758,00 |
| 02.09.2025 | 1,86 | 1,86 | 1,68 | 1,73 | -5,98% | 105.702,00 |
| 29.08.2025 | 1,82 | 1,89 | 1,75 | 1,84 | 0,60% | 182.026,00 |
| 28.08.2025 | 1,58 | 1,88 | 1,58 | 1,83 | 17,24% | 1.088.279,00 |
| 27.08.2025 | 1,53 | 1,59 | 1,51 | 1,56 | 2,35% | 56.642,00 |
| 26.08.2025 | 1,51 | 1,55 | 1,51 | 1,52 | 0,94% | 6.472,00 |
| 25.08.2025 | 1,53 | 1,55 | 1,50 | 1,51 | -1,31% | 33.930,00 |
| 22.08.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 1,34% | 23.781,00 |
| 21.08.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 1,74% | 33.088,00 |
| 20.08.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -1,40% | 44.427,00 |
| 19.08.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -2,27% | 16.087,00 |
| 18.08.2025 | 1,49 | 1,56 | 1,49 | 1,54 | 1,32% | 20.555,00 |
| 15.08.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,33% | 25.791,00 |
| 14.08.2025 | 1,51 | 1,51 | 1,47 | 1,50 | 0,00% | 22.243,00 |
| 13.08.2025 | 1,41 | 1,52 | 1,41 | 1,50 | 2,04% | 26.345,00 |
| 12.08.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 4,26% | 30.043,00 |
| 11.08.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -2,76% | 19.975,00 |
| 08.08.2025 | 1,41 | 1,45 | 1,38 | 1,45 | 1,40% | 26.055,00 |
| 07.08.2025 | 1,48 | 1,48 | 1,41 | 1,43 | -2,36% | 18.219,00 |
| 06.08.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -1,70% | 37.892,00 |
| 05.08.2025 | 1,49 | 1,49 | 1,45 | 1,49 | 0,68% | 20.686,00 |
| 04.08.2025 | 1,42 | 1,49 | 1,40 | 1,48 | 4,96% | 27.598,00 |
| 01.08.2025 | 1,45 | 1,47 | 1,39 | 1,41 | -4,08% | 31.960,00 |
| 31.07.2025 | 1,50 | 1,52 | 1,46 | 1,47 | -0,68% | 21.888,00 |
| 30.07.2025 | 1,52 | 1,67 | 1,42 | 1,48 | -3,27% | 350.863,00 |
| 29.07.2025 | 1,60 | 1,60 | 1,50 | 1,53 | -2,55% | 37.994,00 |