15,620$
3,10%
Echtzeit-Aktienkurs BrainsWay Ltd
Bid:
Ask:
Aktienkurse zur BrainsWay Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,33 | 15,65 | 15,31 | 15,65 | 2,42% | 59.062,00 |
| 14.10.2025 | 15,16 | 15,49 | 14,55 | 15,28 | 0,79% | 47.120,00 |
| 13.10.2025 | 15,16 | 15,30 | 14,97 | 15,16 | 0,53% | 26.446,00 |
| 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% | 35.687,00 |
| 08.10.2025 | 15,25 | 15,70 | 14,76 | 15,53 | 1,94% | 37.893,00 |
| 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 | -1,99% | 30.203,00 |
| 03.10.2025 | 15,16 | 15,54 | 15,16 | 15,54 | 4,16% | 3.714,00 |
| 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 | 1,61% | 28.516,00 |
| 30.09.2025 | 15,28 | 15,40 | 14,82 | 14,95 | -2,22% | 48.561,00 |
| 29.09.2025 | 14,85 | 15,37 | 14,84 | 15,29 | 4,30% | 63.698,00 |
| 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% | 92.754,00 |
| 23.09.2025 | 15,58 | 15,71 | 15,24 | 15,36 | -0,97% | 33.845,00 |
| 22.09.2025 | 15,47 | 15,74 | 15,20 | 15,51 | 0,26% | 114.495,00 |
| 19.09.2025 | 15,91 | 16,14 | 15,30 | 15,47 | -3,01% | 58.198,00 |
| 18.09.2025 | 16,14 | 16,47 | 15,82 | 15,95 | -0,68% | 52.095,00 |
| 17.09.2025 | 16,23 | 16,46 | 15,74 | 16,06 | -4,91% | 87.510,00 |
| 16.09.2025 | 15,96 | 17,00 | 15,85 | 16,89 | 11,89% | 219.617,00 |
| 15.09.2025 | 15,70 | 15,70 | 15,01 | 15,10 | -4,25% | 84.820,00 |
| 12.09.2025 | 15,77 | 16,09 | 15,30 | 15,77 | 0,41% | 16.204,00 |
| 11.09.2025 | 15,82 | 15,98 | 15,49 | 15,70 | -1,44% | 26.128,00 |
| 10.09.2025 | 15,92 | 15,97 | 15,32 | 15,93 | 0,06% | 33.810,00 |
| 09.09.2025 | 15,78 | 16,25 | 15,60 | 15,92 | 0,13% | 68.775,00 |
| 08.09.2025 | 15,84 | 15,97 | 15,60 | 15,90 | 0,32% | 29.524,00 |
| 05.09.2025 | 16,00 | 16,00 | 15,46 | 15,85 | -0,75% | 47.661,00 |
| 04.09.2025 | 15,60 | 16,06 | 15,25 | 15,97 | 1,85% | 73.661,00 |
| 03.09.2025 | 15,55 | 15,69 | 15,38 | 15,68 | 2,89% | 35.396,00 |
| 02.09.2025 | 15,21 | 15,34 | 14,62 | 15,24 | -2,06% | 103.969,00 |
| 29.08.2025 | 15,35 | 15,65 | 15,04 | 15,56 | 1,43% | 49.925,00 |
| 28.08.2025 | 15,21 | 15,49 | 14,70 | 15,34 | 0,52% | 114.916,00 |
| 27.08.2025 | 15,90 | 16,00 | 15,02 | 15,26 | -4,03% | 142.674,00 |
| 26.08.2025 | 15,36 | 15,94 | 15,32 | 15,90 | 3,52% | 153.751,00 |
| 25.08.2025 | 15,35 | 15,40 | 15,18 | 15,36 | 1,05% | 39.245,00 |
| 22.08.2025 | 15,22 | 15,61 | 14,94 | 15,20 | 1,40% | 72.388,00 |
| 21.08.2025 | 15,03 | 15,10 | 14,52 | 14,99 | 1,49% | 115.918,00 |
| 20.08.2025 | 14,64 | 14,98 | 14,33 | 14,77 | 2,07% | 64.248,00 |
| 19.08.2025 | 14,94 | 15,00 | 14,33 | 14,47 | -2,56% | 87.142,00 |
| 18.08.2025 | 13,50 | 14,86 | 13,50 | 14,85 | 14,41% | 233.594,00 |
| 15.08.2025 | 12,94 | 12,98 | 12,53 | 12,98 | 1,17% | 67.865,00 |
| 14.08.2025 | 12,92 | 13,10 | 12,78 | 12,83 | 1,02% | 100.199,00 |
| 13.08.2025 | 12,86 | 13,01 | 12,50 | 12,70 | 4,18% | 190.509,00 |
| 12.08.2025 | 12,40 | 12,40 | 11,80 | 12,19 | 0,74% | 53.883,00 |
| 11.08.2025 | 11,84 | 12,25 | 11,77 | 12,10 | 2,89% | 100.235,00 |
| 08.08.2025 | 11,95 | 11,95 | 11,69 | 11,76 | -0,59% | 40.111,00 |
| 07.08.2025 | 11,96 | 12,00 | 11,63 | 11,83 | -0,08% | 59.082,00 |
| 06.08.2025 | 11,83 | 12,10 | 11,67 | 11,84 | -0,25% | 69.032,00 |
| 05.08.2025 | 11,67 | 11,93 | 11,40 | 11,87 | 1,28% | 34.792,00 |
| 04.08.2025 | 11,67 | 11,89 | 11,42 | 11,72 | 2,18% | 17.232,00 |
| 01.08.2025 | 11,50 | 11,68 | 11,35 | 11,47 | -1,80% | 18.959,00 |
| 31.07.2025 | 11,89 | 11,89 | 11,52 | 11,68 | -0,60% | 23.477,00 |
| 30.07.2025 | 11,98 | 11,98 | 11,66 | 11,75 | 0,00% | 14.765,00 |
| 29.07.2025 | 12,07 | 12,08 | 11,70 | 11,75 | -2,08% | 18.951,00 |
| 28.07.2025 | 12,01 | 12,06 | 11,80 | 12,00 | 2,30% | 27.201,00 |
| 25.07.2025 | 11,76 | 11,98 | 11,61 | 11,73 | -0,93% | 9.242,00 |
| 24.07.2025 | 11,90 | 11,99 | 11,61 | 11,84 | -0,42% | 9.913,00 |
| 23.07.2025 | 12,02 | 12,15 | 11,61 | 11,89 | -1,74% | 25.620,00 |
| 22.07.2025 | 12,03 | 12,95 | 11,84 | 12,10 | 0,08% | 21.418,00 |
| 21.07.2025 | 12,15 | 12,28 | 11,65 | 12,09 | 0,00% | 34.389,00 |
| 18.07.2025 | 11,73 | 12,16 | 11,54 | 12,09 | 4,13% | 100.829,00 |
| 17.07.2025 | 12,10 | 12,15 | 11,60 | 11,61 | -4,44% | 245.149,00 |
| 16.07.2025 | 12,36 | 12,37 | 12,00 | 12,15 | -0,41% | 33.092,00 |
| 15.07.2025 | 12,28 | 12,98 | 12,18 | 12,20 | -0,29% | 78.034,00 |
| 14.07.2025 | 12,28 | 12,34 | 12,10 | 12,24 | -0,61% | 40.391,00 |
| 11.07.2025 | 12,49 | 12,49 | 12,11 | 12,31 | -2,57% | 71.977,00 |
| 10.07.2025 | 12,94 | 12,94 | 12,52 | 12,64 | -2,81% | 20.594,00 |
| 09.07.2025 | 13,11 | 13,17 | 12,84 | 13,00 | 1,01% | 60.429,00 |
| 08.07.2025 | 13,08 | 13,36 | 12,76 | 12,87 | -3,74% | 38.871,00 |
| 07.07.2025 | 13,63 | 13,66 | 12,95 | 13,37 | 0,98% | 56.681,00 |
| 03.07.2025 | 13,22 | 13,25 | 12,88 | 13,24 | 3,44% | 33.240,00 |
| 02.07.2025 | 12,88 | 13,07 | 12,60 | 12,80 | -1,35% | 30.813,00 |
| 01.07.2025 | 13,01 | 13,25 | 12,81 | 12,98 | -0,19% | 42.934,00 |
| 30.06.2025 | 13,35 | 13,35 | 12,95 | 13,00 | -1,66% | 62.057,00 |
| 27.06.2025 | 13,09 | 13,25 | 13,00 | 13,22 | 0,92% | 33.273,00 |
| 26.06.2025 | 12,74 | 13,25 | 12,61 | 13,10 | 6,24% | 94.490,00 |
| 25.06.2025 | 12,65 | 12,65 | 12,03 | 12,33 | 0,57% | 135.136,00 |
| 24.06.2025 | 11,76 | 12,39 | 11,69 | 12,26 | 6,70% | 117.127,00 |
| 23.06.2025 | 10,91 | 11,72 | 10,84 | 11,49 | 5,32% | 67.379,00 |
| 20.06.2025 | 11,19 | 11,19 | 10,85 | 10,91 | -1,09% | 25.617,00 |
| 18.06.2025 | 11,17 | 11,40 | 11,02 | 11,03 | 0,36% | 27.765,00 |
| 17.06.2025 | 10,86 | 11,10 | 10,81 | 10,99 | -0,63% | 22.818,00 |
| 16.06.2025 | 11,14 | 11,30 | 10,92 | 11,06 | 1,47% | 11.231,00 |
| 13.06.2025 | 11,09 | 11,59 | 10,65 | 10,90 | -4,55% | 38.202,00 |
| 12.06.2025 | 11,47 | 11,47 | 11,10 | 11,42 | -2,64% | 27.223,00 |
| 11.06.2025 | 11,75 | 12,00 | 11,50 | 11,73 | 2,36% | 110.247,00 |
| 10.06.2025 | 11,26 | 11,75 | 11,03 | 11,46 | 4,09% | 85.449,00 |
| 09.06.2025 | 10,61 | 11,25 | 10,61 | 11,01 | 5,36% | 54.305,00 |
| 06.06.2025 | 10,49 | 10,58 | 10,21 | 10,45 | 1,26% | 21.936,00 |
| 05.06.2025 | 10,60 | 10,76 | 10,31 | 10,32 | -1,34% | 30.216,00 |
| 04.06.2025 | 10,75 | 10,75 | 10,08 | 10,46 | 2,65% | 39.883,00 |
| 03.06.2025 | 10,20 | 10,35 | 10,09 | 10,19 | -0,29% | 22.965,00 |
| 02.06.2025 | 10,18 | 10,31 | 10,01 | 10,22 | 0,20% | 26.298,00 |
| 30.05.2025 | 10,29 | 10,53 | 10,03 | 10,20 | -2,21% | 21.275,00 |
| 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% | 9.796,00 |
| 27.05.2025 | 10,78 | 11,06 | 10,32 | 10,65 | -0,75% | 28.692,00 |
| 23.05.2025 | 10,32 | 10,75 | 10,15 | 10,73 | 2,88% | 14.400,00 |