22,860$
1,74%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,40 | 23,42 | 22,40 | 22,85 | 1,69% | 208.480,00 |
| 28.05.2026 | 21,88 | 23,06 | 21,33 | 22,47 | 5,20% | 245.219,00 |
| 27.05.2026 | 20,51 | 21,43 | 20,51 | 21,36 | 4,25% | 157.293,00 |
| 26.05.2026 | 20,50 | 20,77 | 20,05 | 20,49 | 1,44% | 159.330,00 |
| 22.05.2026 | 19,65 | 20,31 | 19,65 | 20,20 | 3,32% | 139.604,00 |
| 21.05.2026 | 18,55 | 19,70 | 18,20 | 19,55 | 5,16% | 211.403,00 |
| 20.05.2026 | 17,60 | 18,70 | 17,60 | 18,59 | 5,51% | 230.388,00 |
| 19.05.2026 | 16,26 | 17,75 | 16,05 | 17,62 | 8,50% | 234.279,00 |
| 18.05.2026 | 16,09 | 16,67 | 15,96 | 16,24 | 1,40% | 131.739,00 |
| 15.05.2026 | 16,65 | 16,70 | 15,96 | 16,02 | -4,59% | 190.367,00 |
| 14.05.2026 | 17,03 | 17,60 | 16,78 | 16,79 | -1,44% | 96.871,00 |
| 13.05.2026 | 17,55 | 17,98 | 16,83 | 17,03 | -2,85% | 143.059,00 |
| 12.05.2026 | 17,65 | 18,12 | 17,39 | 17,53 | -2,50% | 170.637,00 |
| 11.05.2026 | 19,26 | 20,00 | 17,89 | 17,98 | -6,28% | 85.379,00 |
| 08.05.2026 | 18,55 | 19,50 | 18,19 | 19,19 | 3,37% | 125.137,00 |
| 07.05.2026 | 18,64 | 18,97 | 17,98 | 18,56 | 0,98% | 318.090,00 |
| 06.05.2026 | 20,13 | 20,13 | 17,13 | 18,38 | -25,28% | 645.412,00 |
| 05.05.2026 | 24,40 | 25,25 | 24,27 | 24,60 | 1,19% | 165.441,00 |
| 04.05.2026 | 24,80 | 25,60 | 24,26 | 24,31 | -2,37% | 64.574,00 |
| 01.05.2026 | 24,45 | 24,99 | 24,15 | 24,90 | 1,22% | 81.693,00 |
| 30.04.2026 | 23,00 | 24,60 | 23,00 | 24,60 | 6,45% | 68.975,00 |
| 29.04.2026 | 24,19 | 24,73 | 22,91 | 23,11 | -4,66% | 104.283,00 |
| 28.04.2026 | 25,06 | 25,35 | 23,72 | 24,24 | -3,62% | 111.165,00 |
| 27.04.2026 | 25,89 | 26,40 | 25,00 | 25,15 | -1,87% | 41.992,00 |
| 24.04.2026 | 25,01 | 26,02 | 24,75 | 25,63 | 2,07% | 9.482,00 |
| 23.04.2026 | 26,25 | 26,35 | 24,49 | 25,11 | -5,03% | 77.092,00 |
| 22.04.2026 | 26,44 | 26,84 | 26,05 | 26,44 | 0,69% | 96.456,00 |
| 21.04.2026 | 26,35 | 27,58 | 26,20 | 26,26 | -0,52% | 113.280,00 |
| 20.04.2026 | 24,92 | 26,50 | 24,39 | 26,40 | 5,42% | 79.124,00 |
| 17.04.2026 | 24,30 | 25,49 | 24,30 | 25,04 | 2,96% | 110.688,00 |
| 16.04.2026 | 24,90 | 25,25 | 24,20 | 24,32 | -2,56% | 102.012,00 |
| 15.04.2026 | 24,30 | 25,37 | 24,11 | 24,96 | 2,93% | 105.306,00 |
| 14.04.2026 | 23,35 | 24,40 | 23,10 | 24,25 | 4,01% | 97.108,00 |
| 13.04.2026 | 21,97 | 23,57 | 21,90 | 23,32 | 4,95% | 65.156,00 |
| 10.04.2026 | 23,04 | 23,04 | 22,00 | 22,22 | -2,05% | 102.673,00 |
| 09.04.2026 | 22,05 | 22,86 | 21,51 | 22,68 | 1,57% | 114.317,00 |
| 08.04.2026 | 22,90 | 23,31 | 22,06 | 22,33 | 3,24% | 141.966,00 |
| 07.04.2026 | 22,50 | 22,70 | 21,31 | 21,63 | -4,25% | 133.671,00 |
| 06.04.2026 | 22,10 | 23,11 | 22,10 | 22,59 | -0,26% | 80.101,00 |
| 02.04.2026 | 21,10 | 22,66 | 20,55 | 22,65 | 6,94% | 173.479,00 |
| 01.04.2026 | 21,16 | 21,75 | 21,00 | 21,18 | 0,28% | 133.779,00 |
| 31.03.2026 | 20,46 | 21,19 | 20,38 | 21,12 | 4,24% | 167.423,00 |
| 30.03.2026 | 20,10 | 20,72 | 19,01 | 20,26 | 1,71% | 83.462,00 |
| 27.03.2026 | 21,37 | 21,45 | 19,88 | 19,92 | -6,57% | 114.622,00 |
| 26.03.2026 | 21,21 | 22,22 | 21,21 | 21,32 | -2,47% | 99.234,00 |
| 25.03.2026 | 21,50 | 22,22 | 21,17 | 21,86 | 2,53% | 142.439,00 |
| 24.03.2026 | 20,40 | 21,32 | 20,25 | 21,32 | 4,15% | 120.755,00 |
| 23.03.2026 | 20,13 | 21,26 | 19,83 | 20,47 | 1,49% | 78.864,00 |
| 20.03.2026 | 20,70 | 20,91 | 19,94 | 20,17 | -2,18% | 157.170,00 |
| 19.03.2026 | 21,40 | 21,89 | 20,22 | 20,62 | -4,43% | 156.399,00 |
| 18.03.2026 | 22,22 | 23,05 | 21,37 | 21,58 | -1,95% | 184.528,00 |
| 17.03.2026 | 21,00 | 22,26 | 20,58 | 22,01 | 5,19% | 129.378,00 |
| 16.03.2026 | 21,44 | 21,87 | 20,47 | 20,92 | -2,20% | 109.215,00 |
| 13.03.2026 | 21,69 | 21,98 | 21,30 | 21,39 | 0,05% | 133.749,00 |
| 12.03.2026 | 22,34 | 22,70 | 21,35 | 21,38 | -6,52% | 132.928,00 |
| 11.03.2026 | 23,18 | 23,22 | 22,26 | 22,87 | 0,44% | 112.685,00 |
| 10.03.2026 | 23,31 | 23,62 | 22,72 | 22,77 | -1,62% | 139.852,00 |
| 09.03.2026 | 24,38 | 24,38 | 22,49 | 23,15 | -4,48% | 203.967,00 |
| 06.03.2026 | 24,91 | 24,96 | 23,73 | 24,23 | -2,18% | 106.860,00 |
| 05.03.2026 | 25,10 | 25,67 | 24,59 | 24,77 | -1,37% | 105.217,00 |
| 04.03.2026 | 24,90 | 25,87 | 24,64 | 25,12 | 2,26% | 157.005,00 |
| 03.03.2026 | 25,40 | 25,40 | 23,79 | 24,56 | -4,99% | 438.978,00 |
| 02.03.2026 | 26,14 | 26,37 | 25,75 | 25,85 | -4,26% | 57.231,00 |
| 27.02.2026 | 27,99 | 27,99 | 26,76 | 27,00 | -1,35% | 283.560,00 |
| 26.02.2026 | 27,80 | 27,93 | 26,82 | 27,37 | -1,72% | 122.833,00 |
| 25.02.2026 | 28,43 | 28,43 | 27,78 | 27,85 | -1,15% | 68.615,00 |
| 24.02.2026 | 28,39 | 28,74 | 28,11 | 28,18 | 0,23% | 103.663,00 |
| 23.02.2026 | 28,06 | 31,09 | 27,91 | 28,11 | -3,93% | 33.285,00 |
| 20.02.2026 | 29,30 | 30,13 | 29,07 | 29,26 | -1,42% | 102.759,00 |
| 19.02.2026 | 29,75 | 29,87 | 29,20 | 29,68 | -0,49% | 213.420,00 |
| 18.02.2026 | 28,81 | 30,00 | 28,66 | 29,83 | 4,00% | 90.236,00 |
| 17.02.2026 | 28,00 | 28,94 | 28,00 | 28,68 | 0,17% | 82.657,00 |
| 13.02.2026 | 28,71 | 28,97 | 28,12 | 28,63 | 1,81% | 117.893,00 |
| 12.02.2026 | 30,40 | 30,40 | 27,70 | 28,12 | -7,68% | 102.336,00 |
| 11.02.2026 | 29,61 | 30,54 | 29,10 | 30,46 | 1,47% | 156.088,00 |
| 10.02.2026 | 29,94 | 30,72 | 29,61 | 30,02 | 0,70% | 187.408,00 |
| 09.02.2026 | 28,27 | 29,94 | 28,00 | 29,81 | 3,58% | 148.375,00 |
| 06.02.2026 | 27,97 | 29,32 | 27,96 | 28,78 | 3,21% | 134.018,00 |
| 05.02.2026 | 28,21 | 29,47 | 27,28 | 27,89 | -2,19% | 566.485,00 |
| 04.02.2026 | 35,32 | 35,32 | 27,01 | 28,51 | -22,72% | 372.749,00 |
| 03.02.2026 | 37,87 | 38,64 | 36,35 | 36,89 | -1,81% | 116.859,00 |
| 02.02.2026 | 40,80 | 40,80 | 37,22 | 37,57 | -3,42% | 91.628,00 |
| 30.01.2026 | 39,24 | 39,79 | 38,63 | 38,90 | -0,26% | 168.676,00 |
| 29.01.2026 | 39,37 | 39,42 | 37,25 | 39,00 | -0,10% | 175.885,00 |
| 28.01.2026 | 39,40 | 40,58 | 38,75 | 39,04 | -2,72% | 58.955,00 |
| 27.01.2026 | 39,44 | 40,34 | 39,41 | 40,13 | 0,70% | 34.586,00 |
| 26.01.2026 | 40,90 | 41,00 | 39,26 | 39,85 | -0,75% | 51.043,00 |
| 23.01.2026 | 40,74 | 41,09 | 39,72 | 40,15 | -2,14% | 70.404,00 |
| 22.01.2026 | 40,89 | 41,69 | 40,35 | 41,03 | 1,63% | 56.438,00 |
| 21.01.2026 | 39,59 | 40,57 | 39,48 | 40,37 | 2,06% | 39.534,00 |
| 20.01.2026 | 38,80 | 40,07 | 38,60 | 39,56 | -1,16% | 80.784,00 |
| 16.01.2026 | 39,74 | 40,14 | 39,30 | 40,02 | 0,25% | 78.462,00 |
| 15.01.2026 | 39,47 | 40,27 | 38,99 | 39,92 | 1,01% | 54.953,00 |
| 14.01.2026 | 38,55 | 39,67 | 38,43 | 39,52 | 2,57% | 91.470,00 |
| 13.01.2026 | 38,29 | 38,53 | 37,34 | 38,53 | 2,58% | 70.787,00 |
| 12.01.2026 | 38,19 | 38,19 | 37,06 | 37,56 | -0,98% | 46.290,00 |
| 09.01.2026 | 37,60 | 38,55 | 37,24 | 37,93 | 1,12% | 62.636,00 |
| 08.01.2026 | 37,19 | 37,60 | 36,92 | 37,51 | 0,03% | 45.109,00 |
| 07.01.2026 | 37,17 | 37,90 | 37,02 | 37,50 | 1,43% | 64.905,00 |
| 06.01.2026 | 35,73 | 37,20 | 35,73 | 36,97 | 3,50% | 49.678,00 |