Echtzeit-Aktienkurs BrainsWay Ltd
Bid:
Ask:
Aktienkurse zur BrainsWay Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 10,65 | 10,66 | 10,17 | 10,43 | -2,52% | 14.632,00 |
| 28.05.2025 | 10,65 | 10,77 | 10,51 | 10,70 | 0,47% | 10.018,00 |
| 27.05.2025 | 10,78 | 11,06 | 10,32 | 10,65 | -0,75% | 28.892,00 |
| 23.05.2025 | 10,32 | 10,75 | 10,15 | 10,73 | 2,88% | 14.400,00 |
| 22.05.2025 | 10,40 | 10,73 | 10,29 | 10,43 | 0,29% | 35.609,00 |
| 21.05.2025 | 10,50 | 10,61 | 10,06 | 10,40 | -2,71% | 78.675,00 |
| 20.05.2025 | 10,66 | 10,91 | 10,66 | 10,69 | 0,38% | 54.169,00 |
| 19.05.2025 | 9,91 | 10,77 | 9,91 | 10,65 | 7,47% | 57.618,00 |
| 16.05.2025 | 9,99 | 10,24 | 9,88 | 9,91 | -0,70% | 12.610,00 |
| 15.05.2025 | 9,89 | 10,26 | 9,86 | 9,98 | -2,82% | 12.668,00 |
| 14.05.2025 | 10,23 | 10,51 | 10,10 | 10,27 | 4,69% | 34.905,00 |
| 13.05.2025 | 9,43 | 10,17 | 9,21 | 9,81 | 11,10% | 139.487,00 |
| 12.05.2025 | 8,76 | 9,21 | 8,61 | 8,83 | 1,38% | 47.968,00 |
| 09.05.2025 | 8,84 | 8,85 | 8,70 | 8,71 | -1,80% | 12.443,00 |
| 08.05.2025 | 8,88 | 9,09 | 8,70 | 8,87 | 1,84% | 28.129,00 |
| 07.05.2025 | 8,63 | 8,86 | 8,63 | 8,71 | 1,16% | 14.706,00 |
| 06.05.2025 | 8,70 | 8,79 | 8,61 | 8,61 | -1,15% | 25.314,00 |
| 05.05.2025 | 9,10 | 9,16 | 8,65 | 8,71 | -3,44% | 18.070,00 |
| 02.05.2025 | 8,84 | 9,28 | 8,80 | 9,02 | 2,38% | 9.984,00 |
| 01.05.2025 | 8,65 | 9,00 | 8,65 | 8,81 | 1,61% | 11.401,00 |
| 30.04.2025 | 8,87 | 9,00 | 8,59 | 8,67 | -2,47% | 16.088,00 |
| 29.04.2025 | 9,03 | 9,23 | 8,73 | 8,89 | -0,67% | 29.201,00 |
| 28.04.2025 | 8,96 | 9,19 | 8,83 | 8,95 | -2,82% | 33.717,00 |
| 25.04.2025 | 9,19 | 9,24 | 8,95 | 9,21 | 0,99% | 15.716,00 |
| 24.04.2025 | 8,97 | 9,24 | 8,95 | 9,12 | 3,75% | 21.640,00 |
| 23.04.2025 | 8,79 | 8,97 | 8,66 | 8,79 | 5,40% | 29.400,00 |
| 22.04.2025 | 8,09 | 8,90 | 8,02 | 8,34 | 6,11% | 34.787,00 |
| 21.04.2025 | 8,17 | 8,39 | 7,84 | 7,86 | -4,61% | 82.429,00 |
| 17.04.2025 | 8,49 | 8,75 | 8,24 | 8,24 | -1,32% | 26.734,00 |
| 16.04.2025 | 8,38 | 8,58 | 8,34 | 8,35 | 0,00% | 8.200,00 |
| 15.04.2025 | 8,30 | 8,58 | 8,29 | 8,35 | 0,36% | 11.101,00 |
| 14.04.2025 | 8,54 | 8,54 | 8,30 | 8,32 | -1,65% | 17.514,00 |
| 11.04.2025 | 8,33 | 8,48 | 8,06 | 8,46 | 0,36% | 33.504,00 |
| 10.04.2025 | 8,61 | 8,61 | 8,06 | 8,43 | -3,77% | 21.280,00 |
| 09.04.2025 | 8,36 | 8,99 | 8,00 | 8,76 | 3,42% | 48.638,00 |
| 08.04.2025 | 8,75 | 8,99 | 8,32 | 8,47 | -1,63% | 32.998,00 |
| 07.04.2025 | 8,36 | 9,16 | 8,12 | 8,61 | -2,71% | 70.630,00 |
| 04.04.2025 | 8,66 | 9,00 | 8,50 | 8,85 | -2,53% | 59.199,00 |
| 03.04.2025 | 9,06 | 9,21 | 8,82 | 9,08 | -4,32% | 27.425,00 |
| 02.04.2025 | 9,10 | 9,50 | 8,91 | 9,49 | 3,26% | 15.750,00 |
| 01.04.2025 | 9,47 | 9,47 | 9,11 | 9,19 | -2,96% | 18.527,00 |
| 31.03.2025 | 9,00 | 9,62 | 8,95 | 9,47 | 1,83% | 71.998,00 |
| 28.03.2025 | 9,61 | 9,61 | 9,27 | 9,30 | -3,23% | 34.677,00 |
| 27.03.2025 | 9,49 | 9,95 | 9,49 | 9,61 | 1,26% | 21.577,00 |
| 26.03.2025 | 9,63 | 9,63 | 9,36 | 9,49 | -1,86% | 27.747,00 |
| 25.03.2025 | 9,68 | 9,90 | 9,66 | 9,67 | -1,02% | 19.495,00 |
| 24.03.2025 | 9,57 | 9,94 | 9,51 | 9,77 | -1,41% | 50.795,00 |
| 21.03.2025 | 10,07 | 10,15 | 9,82 | 9,91 | -3,60% | 5.170,00 |
| 20.03.2025 | 9,95 | 10,28 | 9,91 | 10,28 | 1,78% | 23.483,00 |
| 19.03.2025 | 10,04 | 10,18 | 9,81 | 10,10 | -0,79% | 37.081,00 |
| 18.03.2025 | 10,15 | 10,44 | 9,83 | 10,18 | -0,29% | 44.826,00 |
| 17.03.2025 | 10,20 | 10,44 | 10,01 | 10,21 | 0,00% | 35.514,00 |
| 14.03.2025 | 10,22 | 10,32 | 9,74 | 10,21 | 0,00% | 29.139,00 |
| 13.03.2025 | 10,18 | 10,38 | 9,80 | 10,21 | -0,87% | 47.692,00 |
| 12.03.2025 | 10,00 | 10,54 | 10,00 | 10,30 | 7,07% | 198.063,00 |
| 11.03.2025 | 9,43 | 10,02 | 9,30 | 9,62 | 4,68% | 136.033,00 |
| 10.03.2025 | 9,57 | 9,60 | 8,97 | 9,19 | -2,34% | 128.211,00 |
| 07.03.2025 | 9,12 | 9,74 | 8,88 | 9,41 | 2,62% | 61.141,00 |
| 06.03.2025 | 9,67 | 9,67 | 9,13 | 9,17 | -5,46% | 57.141,00 |
| 05.03.2025 | 9,44 | 9,79 | 9,43 | 9,70 | 3,41% | 39.395,00 |
| 04.03.2025 | 9,18 | 9,48 | 9,12 | 9,38 | 0,48% | 48.466,00 |
| 03.03.2025 | 9,79 | 9,88 | 9,31 | 9,34 | -2,25% | 90.458,00 |
| 28.02.2025 | 9,33 | 9,64 | 9,21 | 9,55 | 1,70% | 46.608,00 |
| 27.02.2025 | 10,01 | 10,09 | 9,32 | 9,39 | -3,69% | 37.446,00 |
| 26.02.2025 | 9,86 | 9,98 | 9,65 | 9,75 | -0,31% | 53.632,00 |
| 25.02.2025 | 9,80 | 9,90 | 9,62 | 9,78 | 0,00% | 91.398,00 |
| 24.02.2025 | 10,75 | 10,81 | 9,67 | 9,78 | -9,02% | 271.402,00 |
| 21.02.2025 | 11,34 | 11,54 | 10,25 | 10,75 | -4,70% | 147.823,00 |
| 20.02.2025 | 11,35 | 11,55 | 11,01 | 11,28 | -0,35% | 61.614,00 |
| 19.02.2025 | 11,62 | 11,75 | 11,25 | 11,32 | -2,41% | 60.769,00 |
| 18.02.2025 | 11,39 | 11,79 | 11,33 | 11,60 | 2,65% | 130.294,00 |
| 14.02.2025 | 11,30 | 11,50 | 11,00 | 11,30 | 2,54% | 109.144,00 |
| 13.02.2025 | 11,08 | 11,08 | 10,84 | 11,02 | 0,36% | 42.179,00 |
| 12.02.2025 | 10,82 | 11,10 | 10,33 | 10,98 | 1,01% | 105.993,00 |
| 11.02.2025 | 10,67 | 10,89 | 10,60 | 10,87 | 1,21% | 61.001,00 |
| 10.02.2025 | 10,39 | 10,75 | 10,23 | 10,74 | 4,68% | 162.371,00 |
| 07.02.2025 | 10,66 | 10,66 | 10,16 | 10,26 | -3,57% | 56.318,00 |
| 06.02.2025 | 10,84 | 10,84 | 10,29 | 10,64 | 0,38% | 44.026,00 |
| 05.02.2025 | 10,66 | 10,69 | 10,47 | 10,60 | 0,00% | 22.927,00 |
| 04.02.2025 | 9,93 | 10,61 | 9,93 | 10,60 | 6,53% | 48.677,00 |
| 03.02.2025 | 10,06 | 10,60 | 9,85 | 9,95 | -5,33% | 134.681,00 |
| 31.01.2025 | 10,67 | 10,89 | 10,40 | 10,51 | -1,04% | 28.441,00 |
| 30.01.2025 | 10,58 | 10,77 | 10,51 | 10,62 | 1,43% | 21.778,00 |
| 29.01.2025 | 10,83 | 10,88 | 10,30 | 10,47 | -2,97% | 53.374,00 |
| 28.01.2025 | 10,51 | 10,97 | 10,27 | 10,79 | 3,06% | 57.910,00 |
| 27.01.2025 | 10,59 | 10,71 | 10,24 | 10,47 | -2,06% | 67.349,00 |
| 24.01.2025 | 10,93 | 11,19 | 10,65 | 10,69 | -2,20% | 30.015,00 |
| 23.01.2025 | 10,99 | 11,20 | 10,83 | 10,93 | -1,09% | 40.159,00 |
| 22.01.2025 | 11,05 | 11,25 | 10,95 | 11,05 | 0,00% | 75.256,00 |
| 21.01.2025 | 10,50 | 11,09 | 10,33 | 11,05 | 8,02% | 159.915,00 |
| 17.01.2025 | 10,32 | 10,40 | 10,08 | 10,23 | -0,87% | 46.590,00 |
| 16.01.2025 | 10,28 | 10,37 | 10,10 | 10,32 | 0,68% | 61.591,00 |
| 15.01.2025 | 10,09 | 10,37 | 10,01 | 10,25 | 3,64% | 59.144,00 |
| 14.01.2025 | 9,80 | 10,24 | 9,80 | 9,89 | 4,88% | 98.278,00 |
| 13.01.2025 | 9,35 | 9,79 | 9,18 | 9,43 | 0,32% | 43.835,00 |
| 10.01.2025 | 9,49 | 9,49 | 9,21 | 9,40 | -2,29% | 27.401,00 |
| 08.01.2025 | 9,70 | 9,70 | 9,47 | 9,62 | -1,03% | 29.099,00 |
| 07.01.2025 | 9,60 | 9,74 | 9,54 | 9,72 | 1,67% | 29.636,00 |
| 06.01.2025 | 9,73 | 9,75 | 9,46 | 9,56 | -1,85% | 59.131,00 |
| 03.01.2025 | 9,65 | 9,74 | 9,48 | 9,74 | 1,67% | 25.657,00 |