32,350$
-1,04%
Echtzeit-Aktienkurs BROOKS AUTOMATION DL-,01
Bid:
Ask:
Aktienkurse zur BROOKS AUTOMATION DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 32,50 | 32,64 | 31,28 | 32,35 | -1,04% | 71.173,00 |
| 31.07.2025 | 33,66 | 33,66 | 32,45 | 32,69 | -2,26% | 66.602,00 |
| 30.07.2025 | 34,16 | 34,45 | 32,95 | 33,45 | -1,43% | 53.312,00 |
| 29.07.2025 | 34,44 | 34,44 | 33,54 | 33,93 | -0,59% | 55.142,00 |
| 28.07.2025 | 34,65 | 34,69 | 33,74 | 34,13 | -0,83% | 51.416,00 |
| 25.07.2025 | 33,92 | 34,47 | 33,59 | 34,42 | 1,37% | 54.795,00 |
| 24.07.2025 | 34,11 | 35,33 | 32,99 | 33,95 | -1,59% | 61.476,00 |
| 23.07.2025 | 33,75 | 35,25 | 33,44 | 34,50 | 4,80% | 67.028,00 |
| 22.07.2025 | 31,32 | 33,16 | 31,32 | 32,92 | 5,08% | 65.254,00 |
| 21.07.2025 | 31,29 | 32,00 | 30,90 | 31,33 | 0,57% | 57.134,00 |
| 18.07.2025 | 31,81 | 32,33 | 30,90 | 31,15 | -2,96% | 79.672,00 |
| 17.07.2025 | 32,51 | 32,70 | 31,94 | 32,10 | 0,09% | 73.464,00 |
| 16.07.2025 | 32,01 | 32,40 | 31,46 | 32,07 | 0,53% | 73.092,00 |
| 15.07.2025 | 32,74 | 32,78 | 31,60 | 31,90 | -1,12% | 77.127,00 |
| 14.07.2025 | 32,94 | 33,24 | 32,13 | 32,26 | -3,64% | 45.056,00 |
| 11.07.2025 | 33,72 | 33,79 | 33,31 | 33,48 | -1,99% | 55.064,00 |
| 10.07.2025 | 33,30 | 34,92 | 33,26 | 34,16 | 2,21% | 75.468,00 |
| 09.07.2025 | 33,30 | 34,05 | 32,37 | 33,42 | -0,27% | 88.520,00 |
| 08.07.2025 | 31,69 | 33,57 | 31,65 | 33,51 | 6,55% | 94.130,00 |
| 07.07.2025 | 32,47 | 32,59 | 31,44 | 31,45 | -5,36% | 77.395,00 |
| 03.07.2025 | 32,55 | 33,47 | 32,27 | 33,23 | 1,10% | 81.138,00 |
| 02.07.2025 | 31,72 | 33,21 | 31,72 | 32,87 | 3,40% | 104.478,00 |
| 01.07.2025 | 30,17 | 32,33 | 30,12 | 31,79 | 3,21% | 138.908,00 |
| 30.06.2025 | 29,88 | 30,94 | 29,88 | 30,80 | 0,65% | 68.756,00 |
| 27.06.2025 | 30,74 | 30,96 | 29,80 | 30,60 | -0,49% | 222.237,00 |
| 26.06.2025 | 30,87 | 31,40 | 30,46 | 30,75 | 0,75% | 108.060,00 |
| 25.06.2025 | 29,82 | 31,21 | 29,82 | 30,52 | 1,40% | 94.011,00 |
| 24.06.2025 | 29,71 | 30,15 | 29,20 | 30,10 | 3,37% | 90.468,00 |
| 23.06.2025 | 29,07 | 29,54 | 28,48 | 29,12 | -1,79% | 53.903,00 |
| 20.06.2025 | 30,10 | 30,13 | 29,31 | 29,65 | -1,00% | 65.859,00 |
| 18.06.2025 | 29,40 | 30,58 | 29,10 | 29,95 | 2,18% | 110.414,00 |
| 17.06.2025 | 29,94 | 30,86 | 29,18 | 29,31 | -4,47% | 75.900,00 |
| 16.06.2025 | 30,22 | 30,75 | 29,74 | 30,68 | 0,20% | 60.614,00 |
| 13.06.2025 | 29,78 | 31,10 | 29,78 | 30,62 | 0,61% | 122.261,00 |
| 12.06.2025 | 30,37 | 30,61 | 29,98 | 30,44 | -1,17% | 91.544,00 |
| 11.06.2025 | 30,67 | 31,04 | 30,25 | 30,80 | 1,20% | 110.178,00 |
| 10.06.2025 | 29,71 | 30,61 | 29,31 | 30,43 | 3,86% | 109.161,00 |
| 09.06.2025 | 29,30 | 29,79 | 28,99 | 29,30 | 1,95% | 50.089,00 |
| 06.06.2025 | 28,51 | 29,13 | 28,28 | 28,74 | 1,59% | 56.535,00 |
| 05.06.2025 | 28,48 | 28,97 | 28,12 | 28,29 | -1,12% | 77.505,00 |
| 04.06.2025 | 28,90 | 29,19 | 28,14 | 28,61 | 0,88% | 64.072,00 |
| 03.06.2025 | 26,84 | 28,60 | 26,03 | 28,36 | 6,58% | 107.628,00 |
| 02.06.2025 | 26,69 | 26,69 | 25,98 | 26,61 | -0,37% | 75.123,00 |
| 30.05.2025 | 27,00 | 27,25 | 26,46 | 26,71 | -2,22% | 88.580,00 |
| 29.05.2025 | 27,70 | 27,70 | 26,85 | 27,32 | 0,80% | 75.466,00 |
| 28.05.2025 | 27,49 | 27,69 | 27,06 | 27,10 | -2,20% | 77.413,00 |
| 27.05.2025 | 27,57 | 27,97 | 27,44 | 27,71 | 2,63% | 118.931,00 |
| 23.05.2025 | 27,52 | 27,74 | 26,96 | 27,00 | -3,73% | 99.601,00 |
| 22.05.2025 | 27,66 | 28,08 | 26,92 | 28,05 | 1,96% | 134.683,00 |
| 21.05.2025 | 28,23 | 28,23 | 27,11 | 27,51 | -2,67% | 130.839,00 |
| 20.05.2025 | 27,16 | 28,54 | 27,16 | 28,26 | 4,28% | 101.975,00 |
| 19.05.2025 | 26,98 | 27,19 | 26,67 | 27,10 | -1,28% | 49.713,00 |
| 16.05.2025 | 26,73 | 27,62 | 26,47 | 27,45 | 2,85% | 97.932,00 |
| 15.05.2025 | 26,99 | 27,22 | 26,30 | 26,69 | -0,85% | 105.936,00 |
| 14.05.2025 | 27,85 | 27,90 | 26,80 | 26,92 | -3,51% | 118.359,00 |
| 13.05.2025 | 27,70 | 28,22 | 27,60 | 27,90 | -1,45% | 89.526,00 |
| 12.05.2025 | 28,22 | 28,89 | 27,92 | 28,31 | 5,71% | 187.596,00 |
| 09.05.2025 | 27,75 | 28,12 | 26,75 | 26,78 | -3,29% | 131.142,00 |
| 08.05.2025 | 26,37 | 28,10 | 25,55 | 27,69 | 9,75% | 233.686,00 |
| 07.05.2025 | 24,51 | 26,51 | 23,91 | 25,23 | -0,71% | 267.450,00 |
| 06.05.2025 | 25,73 | 26,07 | 25,31 | 25,41 | -2,83% | 146.056,00 |
| 05.05.2025 | 26,98 | 26,98 | 26,15 | 26,15 | -3,00% | 62.436,00 |
| 02.05.2025 | 26,88 | 27,06 | 26,29 | 26,96 | 2,78% | 98.019,00 |
| 01.05.2025 | 26,75 | 26,85 | 26,03 | 26,23 | -0,46% | 88.037,00 |
| 30.04.2025 | 26,38 | 26,40 | 25,68 | 26,35 | -0,98% | 83.638,00 |
| 29.04.2025 | 26,78 | 26,83 | 26,12 | 26,61 | -1,52% | 67.761,00 |
| 28.04.2025 | 27,26 | 27,68 | 26,41 | 27,02 | 1,12% | 55.749,00 |
| 25.04.2025 | 26,02 | 26,92 | 25,82 | 26,72 | -1,44% | 92.125,00 |
| 24.04.2025 | 26,40 | 27,29 | 25,83 | 27,11 | 5,12% | 71.298,00 |
| 23.04.2025 | 26,28 | 27,42 | 25,64 | 25,79 | 3,08% | 75.554,00 |
| 22.04.2025 | 25,20 | 25,67 | 24,59 | 25,02 | 0,00% | 61.549,00 |
| 21.04.2025 | 24,98 | 25,06 | 24,08 | 25,02 | -0,71% | 109.771,00 |
| 17.04.2025 | 25,27 | 25,42 | 24,71 | 25,20 | -1,14% | 84.269,00 |
| 16.04.2025 | 25,91 | 25,91 | 25,04 | 25,49 | -1,62% | 93.483,00 |
| 15.04.2025 | 27,31 | 27,65 | 25,82 | 25,91 | -6,12% | 90.261,00 |
| 14.04.2025 | 27,54 | 27,83 | 26,96 | 27,60 | 3,35% | 70.908,00 |
| 11.04.2025 | 26,86 | 26,86 | 25,80 | 26,71 | 0,58% | 114.999,00 |
| 10.04.2025 | 28,87 | 28,95 | 25,34 | 26,55 | -10,24% | 138.048,00 |
| 09.04.2025 | 25,96 | 29,85 | 25,76 | 29,58 | 11,45% | 180.866,00 |
| 08.04.2025 | 30,57 | 30,57 | 26,18 | 26,54 | -8,77% | 122.499,00 |
| 07.04.2025 | 27,73 | 30,20 | 27,49 | 29,09 | -0,14% | 91.069,00 |
| 04.04.2025 | 29,87 | 29,87 | 27,93 | 29,13 | -6,90% | 112.574,00 |
| 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 |