31,290$
-11,64%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 34,16 | 34,16 | 31,09 | 31,29 | -11,64% | 83.608,00 |
| 02.04.2025 | 34,02 | 35,75 | 33,73 | 35,41 | 3,84% | 60.465,00 |
| 01.04.2025 | 34,14 | 35,43 | 34,04 | 34,10 | -1,56% | 50.514,00 |
| 31.03.2025 | 34,29 | 35,04 | 33,46 | 34,64 | 0,09% | 59.058,00 |
| 28.03.2025 | 35,37 | 35,48 | 33,40 | 34,61 | -2,56% | 52.861,00 |
| 27.03.2025 | 36,22 | 36,22 | 35,07 | 35,52 | -2,36% | 77.095,00 |
| 26.03.2025 | 37,11 | 37,33 | 36,13 | 36,38 | -2,13% | 54.749,00 |
| 25.03.2025 | 38,27 | 38,27 | 37,13 | 37,17 | -2,85% | 48.280,00 |
| 24.03.2025 | 38,56 | 38,58 | 37,64 | 38,26 | 2,24% | 34.897,00 |
| 21.03.2025 | 37,35 | 38,03 | 37,14 | 37,42 | -0,95% | 62.797,00 |
| 20.03.2025 | 36,70 | 37,96 | 36,68 | 37,78 | 2,61% | 75.334,00 |
| 19.03.2025 | 36,47 | 37,66 | 36,12 | 36,82 | 0,49% | 68.407,00 |
| 18.03.2025 | 37,13 | 37,13 | 35,60 | 36,64 | -2,22% | 64.066,00 |
| 17.03.2025 | 36,85 | 37,52 | 36,21 | 37,47 | 1,85% | 71.739,00 |
| 14.03.2025 | 36,89 | 37,00 | 36,08 | 36,79 | 0,60% | 67.771,00 |
| 13.03.2025 | 38,71 | 38,71 | 35,92 | 36,57 | -4,27% | 99.443,00 |
| 12.03.2025 | 40,60 | 40,60 | 37,75 | 38,20 | -6,00% | 79.864,00 |
| 11.03.2025 | 43,11 | 43,11 | 40,36 | 40,64 | -6,56% | 74.471,00 |
| 10.03.2025 | 43,46 | 45,22 | 43,16 | 43,50 | -0,61% | 82.114,00 |
| 07.03.2025 | 40,62 | 43,96 | 40,32 | 43,76 | 6,39% | 49.534,00 |
| 06.03.2025 | 39,68 | 41,68 | 39,68 | 41,13 | 0,51% | 55.034,00 |
| 05.03.2025 | 41,16 | 41,80 | 40,58 | 40,92 | -0,37% | 39.497,00 |
| 04.03.2025 | 40,20 | 41,22 | 39,14 | 41,07 | -0,02% | 70.886,00 |
| 03.03.2025 | 42,82 | 42,82 | 40,96 | 41,08 | -5,80% | 46.614,00 |
| 28.02.2025 | 43,38 | 43,67 | 42,69 | 43,61 | 1,61% | 65.718,00 |
| 27.02.2025 | 46,21 | 46,26 | 42,14 | 42,92 | -8,84% | 129.983,00 |
| 26.02.2025 | 47,99 | 47,99 | 46,40 | 47,08 | 0,36% | 47.771,00 |
| 25.02.2025 | 45,77 | 47,07 | 44,88 | 46,91 | 2,90% | 68.823,00 |
| 24.02.2025 | 44,65 | 45,77 | 44,01 | 45,59 | 1,74% | 43.086,00 |
| 21.02.2025 | 44,99 | 45,17 | 44,09 | 44,81 | 0,00% | 39.400,00 |
| 20.02.2025 | 45,35 | 45,97 | 44,24 | 44,81 | -1,41% | 32.017,00 |
| 19.02.2025 | 44,54 | 45,87 | 44,54 | 45,45 | 2,34% | 49.364,00 |
| 18.02.2025 | 44,79 | 46,17 | 43,93 | 44,41 | -2,27% | 57.795,00 |
| 14.02.2025 | 45,56 | 46,20 | 45,32 | 45,44 | 0,70% | 44.084,00 |
| 13.02.2025 | 45,43 | 45,94 | 44,88 | 45,13 | -0,47% | 51.323,00 |
| 12.02.2025 | 45,65 | 45,82 | 44,49 | 45,34 | -1,13% | 47.321,00 |
| 11.02.2025 | 47,76 | 48,11 | 45,01 | 45,86 | -3,46% | 92.976,00 |
| 10.02.2025 | 52,00 | 52,30 | 46,98 | 47,51 | -9,20% | 82.355,00 |
| 07.02.2025 | 54,19 | 54,19 | 50,00 | 52,32 | -3,24% | 59.763,00 |
| 06.02.2025 | 54,80 | 54,93 | 53,64 | 54,07 | 0,59% | 46.139,00 |
| 05.02.2025 | 51,50 | 53,86 | 47,42 | 53,75 | 3,37% | 89.970,00 |
| 04.02.2025 | 52,13 | 52,18 | 50,14 | 52,00 | -0,21% | 68.868,00 |
| 03.02.2025 | 53,29 | 53,29 | 51,85 | 52,11 | -3,61% | 40.354,00 |
| 31.01.2025 | 53,80 | 54,54 | 53,49 | 54,06 | 0,30% | 63.561,00 |
| 30.01.2025 | 53,91 | 55,27 | 53,43 | 53,90 | 0,96% | 29.838,00 |
| 29.01.2025 | 53,86 | 54,04 | 52,65 | 53,39 | -1,60% | 52.498,00 |
| 28.01.2025 | 54,62 | 55,20 | 53,52 | 54,26 | -0,44% | 40.398,00 |
| 27.01.2025 | 53,70 | 54,71 | 53,70 | 54,50 | 0,65% | 20.618,00 |
| 24.01.2025 | 54,36 | 54,88 | 54,04 | 54,15 | -1,13% | 32.794,00 |
| 23.01.2025 | 53,99 | 54,95 | 53,26 | 54,77 | 1,37% | 58.528,00 |
| 22.01.2025 | 53,41 | 54,75 | 53,41 | 54,03 | 0,30% | 24.165,00 |
| 21.01.2025 | 52,97 | 54,04 | 52,42 | 53,87 | 2,30% | 33.689,00 |
| 17.01.2025 | 53,22 | 53,27 | 52,47 | 52,66 | -0,66% | 28.726,00 |
| 16.01.2025 | 51,53 | 53,18 | 51,28 | 53,01 | 1,26% | 30.881,00 |
| 15.01.2025 | 52,16 | 52,87 | 51,48 | 52,35 | 1,83% | 24.743,00 |
| 14.01.2025 | 52,00 | 52,97 | 50,51 | 51,41 | -1,72% | 29.022,00 |
| 13.01.2025 | 51,41 | 52,47 | 51,04 | 52,31 | 1,16% | 23.160,00 |
| 10.01.2025 | 51,42 | 52,55 | 50,00 | 51,71 | -0,17% | 32.681,00 |
| 08.01.2025 | 51,69 | 52,18 | 51,03 | 51,80 | -0,25% | 29.389,00 |
| 07.01.2025 | 51,76 | 53,53 | 51,69 | 51,93 | 0,00% | 40.033,00 |
| 06.01.2025 | 51,12 | 52,94 | 51,12 | 51,93 | 2,77% | 49.794,00 |
| 03.01.2025 | 49,86 | 50,63 | 49,31 | 50,53 | 1,02% | 46.593,00 |
| 02.01.2025 | 50,01 | 51,45 | 49,83 | 50,02 | 0,04% | 68.415,00 |
| 31.12.2024 | 50,94 | 51,45 | 49,95 | 50,00 | 0,16% | 32.983,00 |
| 30.12.2024 | 50,70 | 50,70 | 49,11 | 49,92 | -2,75% | 27.514,00 |
| 27.12.2024 | 50,75 | 51,80 | 50,75 | 51,33 | -0,43% | 54.418,00 |
| 26.12.2024 | 48,88 | 51,79 | 48,88 | 51,55 | 2,57% | 37.581,00 |
| 24.12.2024 | 49,72 | 50,86 | 49,12 | 50,26 | 0,44% | 39.170,00 |
| 23.12.2024 | 50,61 | 50,84 | 49,52 | 50,04 | -0,77% | 38.930,00 |
| 20.12.2024 | 49,30 | 51,17 | 49,30 | 50,43 | 1,73% | 97.017,00 |
| 19.12.2024 | 49,27 | 50,03 | 48,90 | 49,57 | -0,38% | 115.299,00 |
| 18.12.2024 | 47,52 | 50,80 | 47,52 | 49,76 | 7,50% | 224.888,00 |
| 17.12.2024 | 44,59 | 46,40 | 44,29 | 46,29 | 4,09% | 80.244,00 |
| 16.12.2024 | 44,26 | 45,42 | 44,00 | 44,47 | -0,98% | 47.376,00 |
| 13.12.2024 | 45,77 | 46,32 | 44,48 | 44,91 | -2,14% | 87.809,00 |
| 12.12.2024 | 44,88 | 46,47 | 44,88 | 45,89 | 0,07% | 85.486,00 |
| 11.12.2024 | 46,62 | 46,69 | 45,86 | 45,86 | -1,07% | 47.479,00 |
| 10.12.2024 | 47,41 | 47,41 | 45,88 | 46,36 | -1,04% | 74.711,00 |
| 09.12.2024 | 45,95 | 47,42 | 45,88 | 46,84 | 2,73% | 35.043,00 |
| 06.12.2024 | 45,18 | 46,53 | 44,79 | 45,60 | 1,32% | 61.977,00 |
| 05.12.2024 | 47,10 | 47,10 | 44,72 | 45,00 | -4,17% | 84.357,00 |
| 04.12.2024 | 46,57 | 47,48 | 46,12 | 46,96 | -0,05% | 82.587,00 |
| 03.12.2024 | 46,97 | 47,08 | 45,41 | 46,99 | -0,48% | 110.726,00 |
| 02.12.2024 | 45,91 | 47,26 | 45,85 | 47,21 | 2,16% | 53.341,00 |
| 29.11.2024 | 47,26 | 47,33 | 46,10 | 46,21 | -1,91% | 53.309,00 |
| 27.11.2024 | 46,35 | 47,45 | 46,14 | 47,11 | 3,00% | 78.986,00 |
| 26.11.2024 | 45,83 | 46,40 | 44,93 | 45,74 | 0,29% | 84.817,00 |
| 25.11.2024 | 45,39 | 47,35 | 45,32 | 45,61 | 0,93% | 114.655,00 |
| 22.11.2024 | 45,34 | 46,37 | 44,83 | 45,19 | -0,75% | 290.151,00 |
| 21.11.2024 | 44,50 | 46,44 | 44,09 | 45,53 | 1,90% | 120.053,00 |
| 20.11.2024 | 44,00 | 45,96 | 43,57 | 44,68 | 9,30% | 287.602,00 |
| 19.11.2024 | 39,30 | 40,92 | 39,24 | 40,88 | 1,26% | 102.892,00 |
| 18.11.2024 | 41,01 | 41,42 | 38,82 | 40,37 | -2,72% | 101.257,00 |
| 15.11.2024 | 42,80 | 42,80 | 41,34 | 41,50 | -2,66% | 75.233,00 |
| 14.11.2024 | 45,86 | 45,86 | 41,94 | 42,64 | -4,34% | 82.467,00 |
| 13.11.2024 | 48,43 | 50,58 | 44,10 | 44,57 | -3,13% | 141.600,00 |
| 12.11.2024 | 46,18 | 47,01 | 45,42 | 46,01 | 0,35% | 134.517,00 |
| 11.11.2024 | 45,66 | 46,36 | 44,81 | 45,85 | 2,37% | 76.103,00 |
| 08.11.2024 | 46,70 | 46,70 | 44,75 | 44,79 | -1,58% | 52.290,00 |
| 07.11.2024 | 46,86 | 47,32 | 45,12 | 45,51 | -2,17% | 73.212,00 |