Holen Sie sich die Stockscreener-App
1.179
12.29%
0.129
Vorhandelsmarkt:
1.22
0.041
+3.48%
Barinthus Biotherapeutics Plc Adr-Aktien (BRNS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-24 | $1.28 | $1.06 | $0.22 | 172,762.0 | +12.29% |
| 2025-09-23 | $1.13 | $1.04 | $0.09 | 36,517.0 | -4.98% |
| 2025-09-22 | $1.13 | $1.08 | $0.05 | 10,742.0 | +2.20% |
| 2025-09-19 | $1.12 | $1.08 | $0.0388 | 17,051.0 | -2.15% |
| 2025-09-18 | $1.11 | $1.07 | $0.035 | 23,535.0 | +3.27% |
| 2025-09-17 | $1.08 | $0.9903 | $0.0897 | 67,259.0 | +1.90% |
| 2025-09-16 | $1.11 | $1.04 | $0.0745 | 53,421.0 | +0.00% |
| 2025-09-15 | $1.12 | $1.04 | $0.08 | 57,075.0 | -4.55% |
| 2025-09-12 | $1.20 | $1.09 | $0.1094 | 162,293.0 | -2.65% |
| 2025-09-11 | $1.20 | $1.12 | $0.08 | 38,253.0 | +2.73% |
| 2025-09-10 | $1.16 | $1.08 | $0.0751 | 135,100.0 | -4.34% |
| 2025-09-09 | $1.20 | $1.13 | $0.07 | 99,654.0 | -5.36% |
| 2025-09-08 | $1.25 | $1.20 | $0.05 | 19,714.0 | -2.02% |
| 2025-09-05 | $1.28 | $1.21 | $0.07 | 21,217.0 | -6.77% |
| 2025-09-04 | $1.35 | $1.21 | $0.1388 | 29,654.0 | +4.72% |
| 2025-09-03 | $1.27 | $1.16 | $0.11 | 39,798.0 | +8.27% |
| 2025-09-02 | $1.23 | $1.13 | $0.1044 | 28,072.0 | +4.73% |
| 2025-08-29 | $1.20 | $1.11 | $0.0891 | 7,565.0 | -5.06% |
| 2025-08-28 | $1.33 | $1.13 | $0.20 | 28,627.0 | +3.47% |
| 2025-08-27 | $1.20 | $1.14 | $0.06 | 8,513.0 | -4.19% |
| 2025-08-26 | $1.22 | $1.15 | $0.07 | 15,598.0 | -0.42% |
Barinthus Biotherapeutics Plc Adr-Aktien (BRNS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Barinthus Biotherapeutics Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BRNS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Barinthus Biotherapeutics Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Barinthus Biotherapeutics Plc Adr-Aktien (BRNS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $1.35 | $0.9903 | $0.3597 | 1,184,879.0 | +5.27% |
| 2025-08 | $1.49 | $1.06 | $0.43 | 636,644.0 | -24.32% |
| 2025-07 | $2.92 | $0.90 | $2.02 | 76,497,269.0 | +59.12% |
| 2025-06 | $1.11 | $0.825 | $0.285 | 232,768.0 | -13.88% |
| 2025-05 | $1.13 | $0.654 | $0.476 | 1,106,749.0 | -3.57% |
| 2025-04 | $1.12 | $0.64 | $0.48 | 823,234.0 | +15.14% |
| 2025-03 | $1.14 | $0.93 | $0.21 | 224,743.0 | -3.69% |
| 2025-02 | $1.20 | $0.945 | $0.255 | 722,166.0 | -7.79% |
| 2025-01 | $1.28 | $0.9112 | $0.3688 | 873,957.0 | -9.33% |
Barinthus Biotherapeutics Plc Adr-Aktien (BRNS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.25 | $0.8008 | $0.4492 | 726,941.0 | +11.58% |
| 2024-11 | $1.52 | $0.81 | $0.71 | 1,616,740.0 | -33.84% |
| 2024-10 | $1.53 | $1.14 | $0.39 | 1,181,653.0 | +25.21% |
| 2024-09 | $1.44 | $1.11 | $0.33 | 407,331.0 | -9.51% |
| 2024-08 | $1.57 | $1.18 | $0.39 | 298,462.0 | -11.74% |
| 2024-07 | $1.58 | $1.33 | $0.25 | 569,455.0 | +6.43% |
| 2024-06 | $2.14 | $1.21 | $0.93 | 628,173.0 | -26.70% |
| 2024-05 | $2.45 | $1.86 | $0.59 | 230,137.0 | -6.83% |
| 2024-04 | $4.16 | $1.82 | $2.34 | 803,764.0 | -13.87% |
| 2024-03 | $3.20 | $2.17 | $1.03 | 401,543.0 | -15.90% |
| 2024-02 | $3.00 | $2.43 | $0.57 | 332,764.0 | +2.91% |
| 2024-01 | $3.79 | $2.51 | $1.28 | 187,253.0 | -25.47% |
Barinthus Biotherapeutics Plc Adr-Aktien (BRNS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.72 | $2.79 | $0.927 | 278,092.0 | +29.25% |
| 2023-11 | $4.39 | $2.30 | $2.09 | 841,357.0 | +0.00% |
1.30%
2.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):