16,210$
-3,91%
Echtzeit-Aktienkurs BrainsWay Ltd
Bid:
Ask:
Aktienkurse zur BrainsWay Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 16,69 | 16,82 | 15,97 | 16,26 | -3,62% | 54.703,00 |
| 16.12.2025 | 17,05 | 17,38 | 16,58 | 16,87 | -2,82% | 82.669,00 |
| 15.12.2025 | 16,85 | 17,36 | 16,58 | 17,36 | 2,33% | 65.618,00 |
| 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% | 55.290,00 |
| 08.12.2025 | 17,63 | 18,06 | 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 | 0,26% | 34.951,00 |
| 03.12.2025 | 17,26 | 17,26 | 16,67 | 17,09 | -1,24% | 45.098,00 |
| 02.12.2025 | 17,36 | 17,75 | 16,84 | 17,30 | 1,88% | 100.083,00 |
| 01.12.2025 | 17,24 | 17,44 | 16,82 | 16,98 | -2,92% | 98.054,00 |
| 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 | 1,58% | 38.312,00 |
| 24.11.2025 | 14,88 | 15,46 | 14,88 | 15,16 | 1,81% | 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 | -2,35% | 41.306,00 |
| 17.11.2025 | 15,67 | 15,87 | 15,02 | 15,14 | -3,97% | 65.092,00 |
| 14.11.2025 | 15,89 | 15,99 | 15,40 | 15,76 | -1,99% | 46.791,00 |
| 13.11.2025 | 16,63 | 16,63 | 15,75 | 16,08 | 2,36% | 83.402,00 |
| 12.11.2025 | 15,48 | 16,12 | 15,32 | 15,71 | 3,76% | 83.713,00 |
| 11.11.2025 | 15,33 | 15,92 | 14,75 | 15,14 | -6,08% | 180.157,00 |
| 10.11.2025 | 16,24 | 16,54 | 15,92 | 16,12 | 3,40% | 118.328,00 |
| 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 | -3,94% | 90.407,00 |
| 05.11.2025 | 16,56 | 16,56 | 15,91 | 16,23 | -3,13% | 69.300,00 |
| 04.11.2025 | 17,02 | 17,12 | 16,71 | 16,76 | -4,31% | 38.170,00 |
| 03.11.2025 | 17,71 | 17,88 | 17,22 | 17,51 | 3,92% | 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 | 0,90% | 33.484,00 |
| 29.10.2025 | 16,74 | 17,17 | 16,53 | 16,84 | 1,53% | 36.071,00 |
| 28.10.2025 | 17,11 | 17,49 | 16,44 | 16,59 | -2,50% | 62.428,00 |
| 27.10.2025 | 16,94 | 17,35 | 16,94 | 17,01 | 1,10% | 84.748,00 |
| 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 | 16,23 | 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 | 0,13% | 237.752,00 |
| 15.10.2025 | 15,16 | 16,29 | 15,16 | 15,98 | 4,58% | 92.917,00 |
| 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 |