BrainsWay Ltd. BWAY
NasdaqGM
$11,92+0,46 (+4,01 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $11,46 | -2,63 % | $11,56 | $11,63 | $11,41 | 158,30K |
| 2026-10-09 | $11,77 | +2,62 % | $11,36 | $12,13 | $11,36 | 104,10K |
| 2026-10-08 | $11,47 | -1,29 % | $11,59 | $11,61 | $11,37 | 119,70K |
| 2026-10-07 | $11,62 | -2,27 % | $11,60 | $11,77 | $11,45 | 132,40K |
| 2026-10-06 | $11,89 | -2,78 % | $12,23 | $12,30 | $11,74 | 143,60K |
| 2026-10-05 | $12,23 | -2,16 % | $12,29 | $12,34 | $11,93 | 231,20K |
| 2026-10-02 | $12,50 | -0,79 % | $12,75 | $12,96 | $12,41 | 50,80K |
| 2026-10-01 | $12,60 | -4,55 % | $12,91 | $12,99 | $12,50 | 137,90K |
| 2026-09-30 | $13,20 | -2,08 % | $13,56 | $13,84 | $13,17 | 70,70K |
| 2026-09-29 | $13,48 | +1,74 % | $13,36 | $13,99 | $13,16 | 113,40K |
| 2026-09-28 | $13,25 | -0,45 % | $13,10 | $13,44 | $12,99 | 179,10K |
| 2026-09-25 | $13,31 | +0,76 % | $13,21 | $14,38 | $13,07 | 54,50K |
| 2026-09-24 | $13,21 | -1,78 % | $13,25 | $13,30 | $13,06 | 65,80K |
| 2026-09-23 | $13,45 | -1,32 % | $13,83 | $14,11 | $13,44 | 90,40K |
| 2026-09-22 | $13,63 | +0,44 % | $13,14 | $13,72 | $13,02 | 190,90K |
| 2026-09-21 | $13,57 | -0,29 % | $13,61 | $13,70 | $13,38 | 59,60K |
| 2026-09-18 | $13,61 | +0,59 % | $13,61 | $13,63 | $13,14 | 47,20K |
| 2026-09-17 | $13,53 | +0,52 % | $13,43 | $13,70 | $13,15 | 32,40K |
| 2026-09-16 | $13,46 | 0,00 % | $13,41 | $13,63 | $13,27 | 88,90K |
| 2026-09-15 | $13,46 | -1,25 % | $13,50 | $13,50 | $13,13 | 123,20K |
| 2026-09-14 | $13,63 | -2,15 % | $13,51 | $13,84 | $13,30 | 113,10K |
| 2026-09-11 | $13,93 | +0,14 % | $14,10 | $14,11 | $13,68 | 68,00K |
| 2026-09-10 | $13,91 | -3,47 % | $14,12 | $14,18 | $13,86 | 137,30K |
| 2026-09-09 | $14,41 | +1,77 % | $14,11 | $14,47 | $14,10 | 129,00K |
| 2026-09-08 | $14,16 | +0,07 % | $14,01 | $14,48 | $14,00 | 75,90K |
| 2026-09-04 | $14,15 | -2,48 % | $14,55 | $14,55 | $14,06 | 49,60K |
| 2026-09-03 | $14,51 | +1,61 % | $14,41 | $14,68 | $14,30 | 59,80K |
| 2026-09-02 | $14,28 | +0,07 % | $14,34 | $14,78 | $14,08 | 86,50K |
| 2026-09-01 | $14,27 | -1,72 % | $14,52 | $14,59 | $14,18 | 67,10K |
| 2026-08-31 | $14,52 | +1,54 % | $14,42 | $14,67 | $14,19 | 80,90K |
| 2026-08-28 | $14,30 | -0,69 % | $14,55 | $14,67 | $14,09 | 53,40K |
| 2026-08-27 | $14,40 | +0,70 % | $14,61 | $14,61 | $14,15 | 96,60K |
| 2026-08-26 | $14,30 | -0,90 % | $14,43 | $14,59 | $14,02 | 74,20K |
| 2026-08-25 | $14,43 | +1,69 % | $14,32 | $14,62 | $14,22 | 56,60K |
| 2026-08-24 | $14,19 | -3,73 % | $14,53 | $14,53 | $14,10 | 97,70K |
| 2026-08-21 | $14,74 | -1,54 % | $14,85 | $15,16 | $14,68 | 47,30K |
| 2026-08-20 | $14,97 | -1,32 % | $15,16 | $15,33 | $14,84 | 53,70K |
| 2026-08-19 | $15,17 | +3,48 % | $14,88 | $15,20 | $14,88 | 71,30K |
| 2026-08-18 | $14,66 | -5,36 % | $15,35 | $15,35 | $14,52 | 113,10K |
| 2026-08-17 | $15,49 | -5,09 % | $16,10 | $16,15 | $15,24 | 186,70K |
| 2026-08-14 | $16,32 | -0,91 % | $16,27 | $16,66 | $15,89 | 121,00K |
| 2026-08-13 | $16,47 | -0,78 % | $16,67 | $17,29 | $16,32 | 230,10K |
| 2026-08-12 | $16,60 | +10,81 % | $15,82 | $17,40 | $14,81 | 622,70K |
| 2026-08-11 | $14,98 | -2,22 % | $15,18 | $15,27 | $14,86 | 119,30K |
| 2026-08-10 | $15,32 | -1,16 % | $15,28 | $15,47 | $15,26 | 55,20K |
| 2026-08-07 | $15,50 | -0,96 % | $15,60 | $16,04 | $15,37 | 86,70K |
| 2026-08-06 | $15,65 | +4,26 % | $15,52 | $16,50 | $15,48 | 120,60K |
| 2026-08-05 | $15,01 | -5,00 % | $15,77 | $15,77 | $14,96 | 83,60K |
| 2026-08-04 | $15,80 | -0,06 % | $15,84 | $16,15 | $15,37 | 140,90K |
| 2026-08-03 | $15,81 | +3,81 % | $15,34 | $15,86 | $15,29 | 86,60K |
| 2026-07-31 | $15,23 | -0,13 % | $15,71 | $15,72 | $14,82 | 179,60K |
| 2026-07-30 | $15,25 | +7,70 % | $14,65 | $15,47 | $14,65 | 82,20K |
| 2026-07-29 | $14,16 | -8,59 % | $15,03 | $15,34 | $14,14 | 169,20K |
| 2026-07-28 | $15,49 | -1,71 % | $15,59 | $15,81 | $15,03 | 98,40K |
| 2026-07-27 | $15,76 | -1,31 % | $16,10 | $16,51 | $15,36 | 224,00K |
| 2026-07-24 | $15,97 | -3,27 % | $17,09 | $17,29 | $15,72 | 295,20K |
| 2026-07-23 | $16,51 | -0,30 % | $16,34 | $16,96 | $16,26 | 201,60K |
| 2026-07-22 | $16,56 | +2,54 % | $16,15 | $16,66 | $15,90 | 126,60K |
| 2026-07-21 | $16,15 | -2,12 % | $16,50 | $16,82 | $15,90 | 128,00K |
| 2026-07-20 | $16,50 | +4,90 % | $15,85 | $16,97 | $15,85 | 323,70K |
| 2026-07-17 | $15,73 | +6,00 % | $14,74 | $15,76 | $14,42 | 85,90K |
| 2026-07-16 | $14,84 | -0,34 % | $14,74 | $15,18 | $14,61 | 87,20K |
| 2026-07-15 | $14,89 | +3,04 % | $14,71 | $15,15 | $14,64 | 163,90K |
| 2026-07-14 | $14,45 | +2,48 % | $14,37 | $14,73 | $14,28 | 68,40K |
| 2026-07-13 | $14,10 | -6,37 % | $14,53 | $14,60 | $13,86 | 115,00K |
| 2026-07-10 | $15,06 | -0,20 % | $15,11 | $15,20 | $14,93 | 46,40K |
| 2026-07-09 | $15,09 | +0,87 % | $14,86 | $15,22 | $14,79 | 69,40K |
| 2026-07-08 | $14,96 | -0,13 % | $14,95 | $15,31 | $14,85 | 75,70K |
| 2026-07-07 | $14,98 | -6,49 % | $15,65 | $15,68 | $14,65 | 72,60K |
| 2026-07-06 | $16,02 | +5,46 % | $15,51 | $16,26 | $15,48 | 140,20K |
| 2026-07-02 | $15,19 | -0,65 % | $15,35 | $15,75 | $15,10 | 81,60K |
| 2026-07-01 | $15,29 | -1,42 % | $15,51 | $15,70 | $15,06 | 58,80K |
| 2026-06-30 | $15,51 | +2,24 % | $15,17 | $15,69 | $15,17 | 68,20K |
| 2026-06-29 | $15,17 | +4,77 % | $14,90 | $15,32 | $14,52 | 114,10K |
| 2026-06-26 | $14,48 | -0,41 % | $14,37 | $14,94 | $14,33 | 69,30K |
| 2026-06-25 | $14,54 | +0,97 % | $14,41 | $14,85 | $14,30 | 53,50K |
| 2026-06-24 | $14,40 | +0,07 % | $14,39 | $14,66 | $14,16 | 54,90K |
| 2026-06-23 | $14,39 | +0,07 % | $14,00 | $14,59 | $13,88 | 70,60K |
| 2026-06-22 | $14,38 | -3,43 % | $14,99 | $15,00 | $14,33 | 117,40K |
| 2026-06-18 | $14,89 | +3,33 % | $14,52 | $15,05 | $14,35 | 255,20K |
| 2026-06-17 | $14,41 | +1,98 % | $14,13 | $14,61 | $14,00 | 79,00K |
| 2026-06-16 | $14,13 | -1,40 % | $14,33 | $14,33 | $14,01 | 73,70K |
| 2026-06-15 | $14,33 | -2,05 % | $14,50 | $14,79 | $14,15 | 84,60K |
| 2026-06-12 | $14,63 | -0,41 % | $14,81 | $14,91 | $14,47 | 45,10K |
| 2026-06-11 | $14,69 | +3,82 % | $14,18 | $14,94 | $14,00 | 64,90K |
| 2026-06-10 | $14,15 | -1,94 % | $14,05 | $14,76 | $14,04 | 129,30K |
| 2026-06-09 | $14,43 | +0,14 % | $14,55 | $14,74 | $13,93 | 127,60K |
| 2026-06-08 | $14,41 | +3,74 % | $14,19 | $14,63 | $14,19 | 68,20K |
| 2026-06-05 | $13,89 | -2,66 % | $14,32 | $14,54 | $13,78 | 107,60K |
| 2026-06-04 | $14,27 | +1,64 % | $14,01 | $14,40 | $13,95 | 59,30K |