14,200$
-2,14%
Echtzeit-Aktienkurs Brainsway Ltd.
Bid:
Ask:
Aktienkurse zur Brainsway Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 14,55 | 14,55 | 14,06 | 14,15 | -2,75% | 49.630,00 |
| 03.09.2026 | 14,47 | 14,68 | 14,30 | 14,55 | 1,89% | 59.752,00 |
| 02.09.2026 | 14,34 | 14,78 | 14,08 | 14,28 | 0,07% | 86.465,00 |
| 01.09.2026 | 14,52 | 14,59 | 14,18 | 14,27 | -1,86% | 67.004,00 |
| 31.08.2026 | 14,42 | 14,67 | 14,19 | 14,54 | 1,68% | 80.925,00 |
| 28.08.2026 | 14,55 | 14,67 | 14,09 | 14,30 | -0,69% | 53.373,00 |
| 27.08.2026 | 14,61 | 14,61 | 14,15 | 14,40 | 0,35% | 96.561,00 |
| 26.08.2026 | 14,59 | 14,59 | 14,02 | 14,35 | -0,83% | 74.121,00 |
| 25.08.2026 | 14,32 | 14,54 | 14,22 | 14,47 | 1,69% | 56.537,00 |
| 24.08.2026 | 14,51 | 14,51 | 14,10 | 14,23 | -3,46% | 97.563,00 |
| 21.08.2026 | 14,85 | 15,16 | 14,68 | 14,74 | -1,54% | 47.345,00 |
| 20.08.2026 | 15,16 | 15,33 | 14,84 | 14,97 | -1,32% | 53.573,00 |
| 19.08.2026 | 14,88 | 15,20 | 14,88 | 15,17 | 3,48% | 71.263,00 |
| 18.08.2026 | 15,13 | 15,35 | 14,52 | 14,66 | -5,36% | 113.122,00 |
| 17.08.2026 | 16,10 | 16,15 | 15,24 | 15,49 | -5,09% | 186.727,00 |
| 14.08.2026 | 16,27 | 16,66 | 15,89 | 16,32 | -0,85% | 120.964,00 |
| 13.08.2026 | 16,96 | 17,17 | 16,32 | 16,46 | -1,91% | 230.064,00 |
| 12.08.2026 | 15,82 | 17,40 | 14,81 | 16,78 | 12,24% | 622.675,00 |
| 11.08.2026 | 15,15 | 15,27 | 14,86 | 14,95 | -2,42% | 119.284,00 |
| 10.08.2026 | 15,28 | 15,47 | 15,26 | 15,32 | -1,16% | 55.214,00 |
| 07.08.2026 | 15,60 | 16,04 | 15,37 | 15,50 | -0,96% | 86.722,00 |
| 06.08.2026 | 15,52 | 16,50 | 15,48 | 15,65 | 4,26% | 120.551,00 |
| 05.08.2026 | 15,77 | 15,77 | 14,96 | 15,01 | -5,06% | 83.588,00 |
| 04.08.2026 | 15,84 | 16,15 | 15,37 | 15,81 | 0,35% | 140.944,00 |
| 03.08.2026 | 15,34 | 15,86 | 15,29 | 15,76 | 3,45% | 86.577,00 |
| 31.07.2026 | 15,71 | 15,72 | 14,82 | 15,23 | 0,26% | 179.576,00 |
| 30.07.2026 | 14,65 | 15,47 | 14,65 | 15,19 | 7,35% | 82.210,00 |
| 29.07.2026 | 15,03 | 15,34 | 14,14 | 14,15 | -8,41% | 169.064,00 |
| 28.07.2026 | 15,59 | 15,81 | 15,03 | 15,45 | -2,22% | 98.436,00 |
| 27.07.2026 | 16,10 | 16,51 | 15,36 | 15,80 | -1,06% | 223.970,00 |
| 24.07.2026 | 17,09 | 17,29 | 15,72 | 15,97 | -3,68% | 295.166,00 |
| 23.07.2026 | 16,34 | 16,96 | 16,26 | 16,58 | -0,48% | 201.562,00 |
| 22.07.2026 | 16,15 | 16,66 | 15,90 | 16,66 | 2,76% | 125.083,00 |
| 21.07.2026 | 16,43 | 16,82 | 15,90 | 16,21 | -1,92% | 127.973,00 |
| 20.07.2026 | 15,85 | 16,97 | 15,85 | 16,53 | 5,09% | 323.665,00 |
| 17.07.2026 | 14,74 | 15,76 | 14,42 | 15,73 | 6,28% | 85.864,00 |
| 16.07.2026 | 14,74 | 15,18 | 14,61 | 14,80 | -0,60% | 87.180,00 |
| 15.07.2026 | 14,71 | 15,15 | 14,64 | 14,89 | 3,04% | 163.788,00 |
| 14.07.2026 | 14,37 | 14,73 | 14,28 | 14,45 | 2,34% | 67.054,00 |
| 13.07.2026 | 14,53 | 14,60 | 13,86 | 14,12 | -6,24% | 115.015,00 |
| 10.07.2026 | 15,11 | 15,20 | 14,93 | 15,06 | -0,20% | 46.421,00 |
| 09.07.2026 | 14,86 | 15,22 | 14,79 | 15,09 | 0,10% | 68.639,00 |
| 08.07.2026 | 14,95 | 15,31 | 14,85 | 15,08 | 0,03% | 73.128,00 |
| 07.07.2026 | 15,65 | 15,68 | 14,65 | 15,07 | -5,93% | 72.608,00 |
| 06.07.2026 | 15,51 | 16,26 | 15,48 | 16,02 | 5,46% | 137.985,00 |
| 02.07.2026 | 15,36 | 15,75 | 15,10 | 15,19 | -0,98% | 81.612,00 |
| 01.07.2026 | 15,51 | 15,70 | 15,06 | 15,34 | -1,10% | 58.106,00 |
| 30.06.2026 | 15,17 | 15,69 | 15,17 | 15,51 | 2,19% | 67.560,00 |
| 29.06.2026 | 14,90 | 15,33 | 14,52 | 15,18 | 4,82% | 112.936,00 |
| 26.06.2026 | 14,37 | 14,94 | 14,33 | 14,48 | -0,21% | 69.344,00 |
| 25.06.2026 | 14,49 | 14,85 | 14,36 | 14,51 | 0,76% | 53.459,00 |
| 24.06.2026 | 14,39 | 14,66 | 14,17 | 14,40 | 0,07% | 52.019,00 |
| 23.06.2026 | 14,00 | 14,59 | 13,88 | 14,39 | -0,35% | 69.985,00 |
| 22.06.2026 | 14,99 | 15,00 | 14,33 | 14,44 | -3,02% | 116.923,00 |
| 18.06.2026 | 14,52 | 15,05 | 14,35 | 14,89 | 3,33% | 255.635,00 |
| 17.06.2026 | 14,13 | 14,61 | 14,00 | 14,41 | 1,77% | 78.974,00 |
| 16.06.2026 | 14,33 | 14,33 | 14,01 | 14,16 | -1,19% | 72.769,00 |
| 15.06.2026 | 14,50 | 14,79 | 14,15 | 14,33 | -2,05% | 84.303,00 |
| 12.06.2026 | 14,81 | 14,91 | 14,47 | 14,63 | -0,41% | 45.132,00 |
| 11.06.2026 | 14,18 | 14,94 | 14,00 | 14,69 | 3,23% | 59.745,00 |
| 10.06.2026 | 14,11 | 14,76 | 14,04 | 14,23 | -1,23% | 129.103,00 |
| 09.06.2026 | 14,55 | 14,75 | 13,93 | 14,41 | -0,02% | 124.709,00 |
| 08.06.2026 | 14,19 | 14,63 | 14,19 | 14,41 | 3,74% | 68.146,00 |
| 05.06.2026 | 14,32 | 14,54 | 13,78 | 13,89 | -2,73% | 107.620,00 |
| 04.06.2026 | 14,01 | 14,40 | 13,95 | 14,28 | 1,46% | 59.296,00 |
| 03.06.2026 | 14,06 | 14,23 | 13,78 | 14,08 | -3,53% | 163.158,00 |
| 02.06.2026 | 14,89 | 14,93 | 14,25 | 14,59 | -5,26% | 211.979,00 |
| 01.06.2026 | 15,43 | 15,57 | 15,01 | 15,40 | -3,08% | 160.405,00 |
| 29.05.2026 | 15,93 | 15,93 | 15,44 | 15,89 | 0,32% | 68.251,00 |
| 28.05.2026 | 15,45 | 16,05 | 15,37 | 15,84 | 1,54% | 150.155,00 |
| 27.05.2026 | 15,65 | 15,73 | 15,18 | 15,60 | -1,83% | 123.206,00 |
| 26.05.2026 | 15,80 | 16,14 | 15,72 | 15,89 | 5,23% | 161.795,00 |
| 22.05.2026 | 15,20 | 15,37 | 15,01 | 15,10 | 0,13% | 74.753,00 |
| 21.05.2026 | 15,16 | 15,32 | 14,95 | 15,08 | -1,31% | 66.494,00 |
| 20.05.2026 | 15,01 | 15,30 | 14,85 | 15,28 | 2,62% | 117.017,00 |
| 19.05.2026 | 14,70 | 15,04 | 14,50 | 14,89 | 0,00% | 209.816,00 |
| 18.05.2026 | 15,21 | 15,30 | 14,86 | 14,89 | -0,93% | 149.916,00 |
| 15.05.2026 | 15,90 | 15,90 | 14,86 | 15,03 | -7,90% | 261.866,00 |
| 14.05.2026 | 16,50 | 16,66 | 16,01 | 16,32 | 0,06% | 232.764,00 |
| 13.05.2026 | 16,63 | 16,81 | 15,35 | 16,31 | -2,57% | 368.174,00 |
| 12.05.2026 | 17,01 | 17,35 | 16,42 | 16,74 | 0,12% | 260.158,00 |
| 11.05.2026 | 16,87 | 16,91 | 16,33 | 16,72 | -2,62% | 196.891,00 |
| 08.05.2026 | 17,11 | 17,26 | 16,79 | 17,17 | 2,69% | 93.573,00 |
| 07.05.2026 | 16,71 | 17,18 | 16,44 | 16,72 | 1,58% | 102.393,00 |
| 06.05.2026 | 16,30 | 16,51 | 16,20 | 16,46 | 0,18% | 140.201,00 |
| 05.05.2026 | 16,50 | 16,61 | 16,23 | 16,43 | 0,06% | 86.687,00 |
| 04.05.2026 | 16,84 | 16,87 | 16,29 | 16,42 | -2,49% | 141.515,00 |
| 01.05.2026 | 16,59 | 16,95 | 16,59 | 16,84 | 1,38% | 86.018,00 |
| 30.04.2026 | 16,47 | 16,67 | 16,12 | 16,61 | 4,60% | 159.772,00 |
| 29.04.2026 | 16,00 | 16,04 | 15,61 | 15,88 | -1,37% | 72.942,00 |
| 28.04.2026 | 16,38 | 16,54 | 15,90 | 16,10 | -2,42% | 110.887,00 |
| 27.04.2026 | 16,62 | 16,69 | 16,15 | 16,50 | 0,79% | 152.384,00 |
| 24.04.2026 | 16,29 | 16,60 | 16,01 | 16,37 | 3,80% | 82.924,00 |
| 23.04.2026 | 16,14 | 16,20 | 15,64 | 15,77 | -0,50% | 79.567,00 |
| 22.04.2026 | 15,46 | 16,05 | 15,36 | 15,85 | 3,39% | 70.400,00 |
| 21.04.2026 | 15,86 | 15,91 | 15,25 | 15,33 | -1,98% | 75.958,00 |
| 20.04.2026 | 16,27 | 16,27 | 15,58 | 15,64 | -1,08% | 115.602,00 |
| 17.04.2026 | 15,47 | 16,04 | 15,21 | 15,81 | 3,13% | 85.428,00 |
| 16.04.2026 | 15,67 | 15,79 | 15,20 | 15,33 | -3,04% | 156.594,00 |
| 15.04.2026 | 16,03 | 16,24 | 15,30 | 15,81 | 5,61% | 224.263,00 |