Holen Sie sich die Stockscreener-App
1.2094
1.63%
0.0194
Barinthus Biotherapeutics Plc Adr-Aktien (BRNS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $1.21 | $1.18 | $0.0293 | 1,658.0 | +1.62% |
| 2025-11-03 | $1.31 | $1.14 | $0.175 | 58,108.0 | -9.64% |
| 2025-10-31 | $1.38 | $1.27 | $0.11 | 12,941.0 | +2.09% |
| 2025-10-30 | $1.37 | $1.27 | $0.10 | 9,474.0 | -3.01% |
| 2025-10-29 | $1.40 | $1.25 | $0.15 | 65,539.0 | +2.31% |
| 2025-10-28 | $1.34 | $1.25 | $0.0915 | 88,068.0 | +2.36% |
| 2025-10-27 | $1.35 | $1.22 | $0.1295 | 25,777.0 | -4.51% |
| 2025-10-24 | $1.38 | $1.20 | $0.18 | 58,359.0 | +3.10% |
| 2025-10-23 | $1.35 | $1.25 | $0.10 | 36,830.0 | -1.00% |
| 2025-10-22 | $1.38 | $1.26 | $0.12 | 39,983.0 | -6.26% |
| 2025-10-21 | $1.41 | $1.36 | $0.05 | 13,534.0 | +1.24% |
| 2025-10-20 | $1.48 | $1.36 | $0.1194 | 20,891.0 | +3.08% |
| 2025-10-17 | $1.50 | $1.23 | $0.27 | 171,555.0 | -1.33% |
| 2025-10-16 | $1.40 | $1.32 | $0.08 | 58,854.0 | -1.46% |
| 2025-10-15 | $1.41 | $1.20 | $0.21 | 52,284.0 | +0.74% |
| 2025-10-14 | $1.41 | $1.31 | $0.0999 | 23,840.0 | +3.82% |
| 2025-10-13 | $1.42 | $1.29 | $0.13 | 41,700.0 | -3.68% |
| 2025-10-10 | $1.50 | $1.36 | $0.145 | 45,471.0 | -6.85% |
| 2025-10-09 | $1.50 | $1.43 | $0.07 | 110,200.0 | -3.31% |
| 2025-10-08 | $1.58 | $1.51 | $0.07 | 74,165.0 | -4.55% |
| 2025-10-07 | $1.83 | $1.52 | $0.31 | 243,505.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.31 | $1.14 | $0.175 | 59,766.0 | -8.18% |
| 2025-10 | $1.83 | $1.20 | $0.63 | 2,380,573.0 | +5.36% |
| 2025-09 | $1.50 | $0.9903 | $0.5097 | 2,208,687.0 | +11.61% |
| 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% |
1.71%
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):