Braveheart Bio, Inc. BRVE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$21,41+1,21 (+5,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20,20 | -9,58 % | $22,30 | $22,30 | $20,01 | 967,50K |
| 2026-09-29 | $22,34 | +6,03 % | $21,00 | $22,51 | $20,37 | 719,20K |
| 2026-09-28 | $21,07 | +2,18 % | $20,25 | $22,05 | $20,01 | 389,30K |
| 2026-09-25 | $20,62 | -11,77 % | $23,58 | $23,86 | $20,53 | 471,80K |
| 2026-09-24 | $23,37 | +8,90 % | $21,41 | $23,80 | $20,70 | 396,70K |
| 2026-09-23 | $21,46 | -9,11 % | $23,21 | $23,77 | $21,31 | 521,70K |
| 2026-09-22 | $23,61 | -5,64 % | $25,41 | $25,41 | $23,42 | 829,40K |
| 2026-09-21 | $25,02 | -14,32 % | $28,90 | $28,90 | $24,63 | 1,57M |
| 2026-09-18 | $29,20 | +5,38 % | $27,78 | $29,50 | $27,47 | 2,02M |
| 2026-09-17 | $27,71 | +0,95 % | $27,76 | $28,90 | $27,16 | 577,40K |
| 2026-09-16 | $27,45 | +2,77 % | $26,82 | $28,90 | $26,22 | 550,70K |
| 2026-09-15 | $26,71 | -1,15 % | $26,95 | $27,98 | $26,31 | 275,00K |
| 2026-09-14 | $27,02 | +1,43 % | $26,75 | $27,76 | $26,29 | 209,20K |
| 2026-09-11 | $26,64 | -2,24 % | $28,12 | $28,74 | $26,54 | 283,60K |
| 2026-09-10 | $27,25 | -5,74 % | $28,94 | $29,50 | $26,47 | 286,00K |
| 2026-09-09 | $28,91 | -1,70 % | $29,13 | $29,97 | $27,93 | 309,70K |
| 2026-09-08 | $29,41 | +9,99 % | $27,18 | $29,91 | $27,18 | 613,20K |
| 2026-09-04 | $26,74 | +1,79 % | $25,81 | $27,48 | $25,39 | 272,10K |
| 2026-09-03 | $26,27 | -2,52 % | $27,22 | $27,22 | $25,19 | 327,60K |
| 2026-09-02 | $26,95 | +2,55 % | $26,53 | $27,78 | $25,69 | 394,50K |
| 2026-09-01 | $26,28 | +3,06 % | $25,76 | $27,06 | $24,90 | 342,90K |
| 2026-08-31 | $25,50 | -7,07 % | $27,95 | $27,95 | $24,31 | 806,20K |
| 2026-08-28 | $27,44 | -1,51 % | $27,98 | $29,24 | $27,38 | 162,50K |
| 2026-08-27 | $27,86 | +0,36 % | $27,50 | $29,00 | $27,50 | 127,80K |
| 2026-08-26 | $27,76 | +0,43 % | $27,80 | $28,65 | $27,01 | 215,20K |
| 2026-08-25 | $27,64 | +0,51 % | $28,29 | $29,25 | $27,07 | 155,30K |
| 2026-08-24 | $27,50 | -0,29 % | $27,64 | $28,00 | $26,17 | 102,00K |
| 2026-08-21 | $27,58 | +0,58 % | $27,49 | $28,10 | $27,12 | 130,50K |
| 2026-08-20 | $27,42 | -5,35 % | $28,43 | $28,89 | $26,54 | 176,20K |
| 2026-08-19 | $28,97 | +8,30 % | $26,99 | $30,12 | $26,86 | 391,80K |
| 2026-08-18 | $26,75 | -3,29 % | $27,64 | $28,50 | $25,76 | 215,00K |
| 2026-08-17 | $27,66 | +2,33 % | $26,97 | $28,29 | $26,67 | 310,20K |
| 2026-08-14 | $27,03 | +4,08 % | $25,92 | $27,15 | $25,01 | 330,00K |
| 2026-08-13 | $25,97 | -0,69 % | $26,10 | $26,64 | $24,88 | 707,60K |
| 2026-08-12 | $26,15 | +4,56 % | $24,90 | $26,67 | $24,90 | 634,00K |
| 2026-08-11 | $25,01 | -9,15 % | $27,53 | $27,88 | $24,61 | 724,70K |
| 2026-08-10 | $27,53 | -8,23 % | $30,78 | $32,00 | $27,45 | 415,70K |
| 2026-08-07 | $30,00 | +0,67 % | $29,70 | $32,00 | $28,47 | 566,60K |
| 2026-08-06 | $29,80 | — | $30,20 | $31,56 | $29,42 | 3,29M |