Echtzeit-Aktienkurs BrainsWay Ltd
Bid:
Ask:
Aktienkurse zur BrainsWay Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 23,01 | 23,58 | 22,71 | 22,99 | 1,32% | 29.250,00 |
| 12.02.2026 | 23,48 | 24,03 | 22,50 | 22,69 | -3,16% | 112.542,00 |
| 11.02.2026 | 24,14 | 24,15 | 22,72 | 23,43 | 0,34% | 84.283,00 |
| 10.02.2026 | 23,59 | 24,06 | 23,07 | 23,35 | 3,50% | 134.863,00 |
| 09.02.2026 | 22,18 | 23,37 | 21,47 | 22,56 | 3,58% | 66.903,00 |
| 06.02.2026 | 21,29 | 21,95 | 20,96 | 21,78 | 4,06% | 32.016,00 |
| 05.02.2026 | 21,51 | 22,00 | 20,34 | 20,93 | -5,49% | 106.438,00 |
| 04.02.2026 | 22,86 | 22,96 | 21,36 | 22,15 | -3,42% | 117.867,00 |
| 03.02.2026 | 23,53 | 23,99 | 22,35 | 22,93 | -1,38% | 93.779,00 |
| 02.02.2026 | 23,10 | 24,11 | 23,10 | 23,25 | -0,56% | 80.334,00 |
| 30.01.2026 | 23,75 | 25,00 | 23,30 | 23,38 | -2,79% | 77.951,00 |
| 29.01.2026 | 24,00 | 25,00 | 22,97 | 24,05 | -2,67% | 95.937,00 |
| 28.01.2026 | 25,65 | 25,65 | 24,01 | 24,71 | -3,51% | 133.441,00 |
| 27.01.2026 | 25,38 | 25,64 | 24,19 | 25,61 | 3,64% | 139.460,00 |
| 26.01.2026 | 24,17 | 25,16 | 23,91 | 24,71 | 7,25% | 135.013,00 |
| 23.01.2026 | 24,28 | 24,67 | 22,90 | 23,04 | -4,75% | 140.289,00 |
| 22.01.2026 | 23,89 | 24,78 | 23,66 | 24,19 | 4,36% | 131.483,00 |
| 21.01.2026 | 22,60 | 23,33 | 22,25 | 23,18 | 4,74% | 93.771,00 |
| 20.01.2026 | 22,13 | 23,10 | 21,93 | 22,13 | -4,53% | 56.783,00 |
| 16.01.2026 | 23,07 | 23,94 | 23,03 | 23,18 | 0,35% | 55.219,00 |
| 15.01.2026 | 23,42 | 23,57 | 22,73 | 23,10 | -1,91% | 125.177,00 |
| 14.01.2026 | 23,58 | 23,88 | 23,30 | 23,55 | -1,20% | 111.467,00 |
| 13.01.2026 | 24,10 | 24,25 | 23,11 | 23,84 | -1,47% | 115.999,00 |
| 12.01.2026 | 24,25 | 24,84 | 23,89 | 24,19 | 4,67% | 266.788,00 |
| 09.01.2026 | 23,41 | 23,41 | 22,22 | 23,11 | 0,09% | 101.537,00 |
| 08.01.2026 | 23,65 | 23,88 | 22,57 | 23,09 | 4,43% | 216.339,00 |
| 07.01.2026 | 22,93 | 23,91 | 21,40 | 22,11 | 3,56% | 233.135,00 |
| 06.01.2026 | 21,27 | 21,64 | 20,41 | 21,35 | 0,85% | 122.255,00 |
| 05.01.2026 | 19,87 | 21,45 | 19,87 | 21,17 | 9,75% | 220.767,00 |
| 02.01.2026 | 19,14 | 19,40 | 19,00 | 19,29 | 1,42% | 42.395,00 |
| 31.12.2025 | 19,20 | 19,61 | 18,62 | 19,02 | 0,21% | 43.481,00 |
| 30.12.2025 | 19,12 | 19,29 | 18,72 | 18,98 | -0,32% | 46.131,00 |
| 29.12.2025 | 19,63 | 19,80 | 18,59 | 19,04 | -1,70% | 107.237,00 |
| 26.12.2025 | 19,20 | 19,70 | 18,31 | 19,37 | 0,41% | 35.463,00 |
| 24.12.2025 | 19,63 | 19,80 | 19,11 | 19,29 | -1,73% | 40.805,00 |
| 23.12.2025 | 18,83 | 19,75 | 18,83 | 19,63 | 4,25% | 112.359,00 |
| 22.12.2025 | 17,82 | 18,93 | 17,82 | 18,83 | 10,05% | 208.329,00 |
| 19.12.2025 | 16,20 | 17,17 | 16,16 | 17,11 | 5,68% | 68.449,00 |
| 18.12.2025 | 16,46 | 16,56 | 16,02 | 16,19 | -0,37% | 28.877,00 |
| 17.12.2025 | 16,69 | 16,82 | 15,97 | 16,25 | -3,68% | 54.704,00 |
| 16.12.2025 | 17,05 | 17,38 | 16,58 | 16,87 | -2,71% | 82.738,00 |
| 15.12.2025 | 16,85 | 17,36 | 16,58 | 17,34 | 2,21% | 70.089,00 |
| 12.12.2025 | 17,52 | 17,52 | 16,85 | 16,97 | -2,61% | 39.986,00 |
| 11.12.2025 | 17,80 | 17,82 | 17,13 | 17,42 | -2,68% | 31.242,00 |
| 10.12.2025 | 17,90 | 18,18 | 17,66 | 17,90 | 0,28% | 51.307,00 |
| 09.12.2025 | 17,70 | 17,94 | 17,59 | 17,85 | 0,73% | 55.295,00 |
| 08.12.2025 | 17,63 | 18,07 | 17,34 | 17,72 | 2,61% | 125.607,00 |
| 05.12.2025 | 17,07 | 17,44 | 16,75 | 17,27 | 0,82% | 20.120,00 |
| 04.12.2025 | 16,94 | 17,25 | 16,81 | 17,13 | -0,35% | 34.967,00 |
| 03.12.2025 | 17,26 | 17,26 | 16,67 | 17,19 | -0,64% | 45.124,00 |
| 02.12.2025 | 17,36 | 17,75 | 16,84 | 17,30 | 1,94% | 100.283,00 |
| 01.12.2025 | 17,24 | 17,45 | 16,82 | 16,97 | -2,97% | 98.055,00 |
| 28.11.2025 | 15,73 | 17,68 | 15,73 | 17,49 | 10,49% | 148.720,00 |
| 26.11.2025 | 15,68 | 15,98 | 15,23 | 15,83 | 2,79% | 71.815,00 |
| 25.11.2025 | 14,98 | 15,60 | 14,60 | 15,40 | 2,50% | 38.312,00 |
| 24.11.2025 | 14,88 | 15,46 | 14,88 | 15,03 | 0,91% | 37.799,00 |
| 21.11.2025 | 14,37 | 15,56 | 14,27 | 14,89 | 2,69% | 45.214,00 |
| 20.11.2025 | 15,12 | 15,51 | 14,44 | 14,50 | -4,04% | 55.286,00 |
| 19.11.2025 | 14,93 | 15,25 | 14,93 | 15,11 | 2,23% | 37.025,00 |
| 18.11.2025 | 15,05 | 15,31 | 14,72 | 14,78 | -2,64% | 41.318,00 |
| 17.11.2025 | 15,67 | 15,87 | 15,02 | 15,18 | -3,68% | 65.121,00 |
| 14.11.2025 | 15,89 | 15,99 | 15,40 | 15,76 | -1,56% | 46.791,00 |
| 13.11.2025 | 16,63 | 16,63 | 15,75 | 16,01 | 1,46% | 83.600,00 |
| 12.11.2025 | 15,48 | 16,12 | 15,32 | 15,78 | 3,95% | 83.731,00 |
| 11.11.2025 | 15,33 | 15,92 | 14,75 | 15,18 | -5,83% | 180.162,00 |
| 10.11.2025 | 16,24 | 16,54 | 15,92 | 16,12 | 3,40% | 119.404,00 |
| 07.11.2025 | 15,72 | 16,03 | 15,08 | 15,59 | 0,00% | 74.778,00 |
| 06.11.2025 | 16,26 | 16,30 | 15,50 | 15,59 | -3,59% | 90.417,00 |
| 05.11.2025 | 16,56 | 16,56 | 15,91 | 16,17 | -3,23% | 69.300,00 |
| 04.11.2025 | 17,02 | 17,12 | 16,71 | 16,71 | -3,86% | 38.173,00 |
| 03.11.2025 | 17,71 | 17,92 | 17,22 | 17,38 | 3,15% | 122.332,00 |
| 31.10.2025 | 16,82 | 16,99 | 16,65 | 16,85 | -0,82% | 22.310,00 |
| 30.10.2025 | 16,77 | 17,20 | 16,73 | 16,99 | 1,10% | 33.484,00 |
| 29.10.2025 | 16,74 | 17,17 | 16,53 | 16,81 | 1,33% | 36.072,00 |
| 28.10.2025 | 17,11 | 17,49 | 16,44 | 16,59 | -2,50% | 62.429,00 |
| 27.10.2025 | 16,94 | 17,35 | 16,94 | 17,01 | 1,10% | 84.773,00 |
| 24.10.2025 | 16,74 | 16,94 | 16,18 | 16,83 | 1,17% | 33.100,00 |
| 23.10.2025 | 16,16 | 16,72 | 16,16 | 16,63 | 2,91% | 46.540,00 |
| 22.10.2025 | 16,23 | 16,24 | 15,86 | 16,16 | -0,74% | 49.068,00 |
| 21.10.2025 | 15,77 | 16,50 | 15,55 | 16,28 | 2,55% | 71.232,00 |
| 20.10.2025 | 16,01 | 16,34 | 15,49 | 15,88 | -0,78% | 77.312,00 |
| 17.10.2025 | 15,82 | 16,09 | 15,36 | 16,00 | 0,00% | 85.313,00 |
| 16.10.2025 | 16,10 | 16,48 | 15,41 | 16,00 | 0,00% | 237.855,00 |
| 15.10.2025 | 15,16 | 16,29 | 15,16 | 16,00 | 5,61% | 92.937,00 |
| 14.10.2025 | 15,16 | 15,49 | 14,55 | 15,15 | -0,07% | 47.285,00 |
| 13.10.2025 | 15,16 | 15,30 | 14,97 | 15,16 | 0,53% | 26.556,00 |
| 10.10.2025 | 15,64 | 15,64 | 14,73 | 15,08 | -3,05% | 53.060,00 |
| 09.10.2025 | 15,61 | 15,72 | 15,40 | 15,56 | 0,19% | 36.288,00 |
| 08.10.2025 | 15,25 | 15,70 | 14,76 | 15,53 | 1,94% | 37.909,00 |
| 07.10.2025 | 15,25 | 16,28 | 14,60 | 15,23 | 0,00% | 43.078,00 |
| 06.10.2025 | 15,37 | 15,55 | 15,11 | 15,23 | 2,08% | 30.204,00 |
| 02.10.2025 | 15,16 | 15,41 | 14,65 | 14,92 | -1,78% | 30.183,00 |
| 01.10.2025 | 14,79 | 15,28 | 14,61 | 15,19 | 0,80% | 28.516,00 |
| 30.09.2025 | 15,28 | 15,40 | 14,82 | 15,07 | -1,44% | 48.561,00 |
| 29.09.2025 | 14,85 | 15,37 | 14,84 | 15,29 | 4,30% | 63.702,00 |
| 26.09.2025 | 14,81 | 15,25 | 14,47 | 14,66 | -1,68% | 34.250,00 |
| 25.09.2025 | 14,91 | 15,12 | 14,34 | 14,91 | 0,00% | 71.262,00 |
| 24.09.2025 | 15,44 | 15,50 | 14,64 | 14,91 | -2,93% | 92.765,00 |
| 23.09.2025 | 15,58 | 15,71 | 15,24 | 15,36 | -0,97% | 33.855,00 |
| 22.09.2025 | 15,47 | 15,74 | 15,20 | 15,51 | 0,26% | 114.497,00 |