1,765$
2,62%
Echtzeit-Aktienkurs Brera Holdings PLC
Bid:
Ask:
Aktienkurse zur Brera Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 1,87 | 1,90 | 1,70 | 1,72 | -12,69% | 811.337,00 |
| 23.01.2026 | 1,68 | 2,00 | 1,63 | 1,97 | 24,29% | 1.667.166,00 |
| 22.01.2026 | 1,75 | 1,85 | 1,53 | 1,59 | -7,31% | 2.063.271,00 |
| 21.01.2026 | 1,75 | 1,80 | 1,61 | 1,71 | -1,72% | 1.025.147,00 |
| 20.01.2026 | 1,92 | 1,95 | 1,73 | 1,74 | -11,68% | 1.062.599,00 |
| 16.01.2026 | 1,97 | 2,07 | 1,93 | 1,97 | 0,00% | 1.238.983,00 |
| 15.01.2026 | 2,10 | 2,10 | 1,95 | 1,97 | -4,37% | 903.327,00 |
| 14.01.2026 | 2,09 | 2,17 | 2,05 | 2,06 | 0,00% | 759.327,00 |
| 13.01.2026 | 2,08 | 2,18 | 2,04 | 2,06 | -2,37% | 966.375,00 |
| 12.01.2026 | 1,98 | 2,17 | 1,96 | 2,11 | 1,93% | 767.366,00 |
| 09.01.2026 | 2,09 | 2,09 | 1,98 | 2,07 | 0,98% | 792.407,00 |
| 08.01.2026 | 2,00 | 2,08 | 2,00 | 2,05 | 0,00% | 1.182.979,00 |
| 07.01.2026 | 2,10 | 2,13 | 2,05 | 2,05 | -4,65% | 1.013.683,00 |
| 06.01.2026 | 2,17 | 2,24 | 2,15 | 2,15 | 0,47% | 1.425.713,00 |
| 05.01.2026 | 2,05 | 2,26 | 2,05 | 2,14 | 7,00% | 2.096.940,00 |
| 02.01.2026 | 1,92 | 2,09 | 1,84 | 2,00 | 6,95% | 1.434.298,00 |
| 31.12.2025 | 1,80 | 1,94 | 1,77 | 1,87 | 5,06% | 1.958.610,00 |
| 30.12.2025 | 1,78 | 1,90 | 1,71 | 1,78 | 1,71% | 1.589.674,00 |
| 29.12.2025 | 2,08 | 2,09 | 1,71 | 1,75 | -16,67% | 4.290.132,00 |
| 26.12.2025 | 2,08 | 2,13 | 2,00 | 2,10 | 1,94% | 881.435,00 |
| 24.12.2025 | 2,08 | 2,10 | 1,98 | 2,06 | -0,96% | 1.209.842,00 |
| 23.12.2025 | 2,17 | 2,18 | 2,01 | 2,08 | -3,70% | 1.489.132,00 |
| 22.12.2025 | 2,32 | 2,34 | 2,14 | 2,16 | -5,68% | 1.211.192,00 |
| 19.12.2025 | 2,44 | 2,48 | 2,26 | 2,29 | -4,18% | 1.854.003,00 |
| 18.12.2025 | 2,48 | 2,67 | 2,31 | 2,39 | 0,84% | 2.128.881,00 |
| 17.12.2025 | 2,40 | 2,73 | 2,34 | 2,37 | -0,42% | 2.571.706,00 |
| 16.12.2025 | 2,20 | 2,55 | 2,12 | 2,38 | 9,17% | 1.037.853,00 |
| 15.12.2025 | 2,29 | 2,30 | 2,13 | 2,18 | -1,80% | 1.377.893,00 |
| 12.12.2025 | 2,31 | 2,39 | 2,02 | 2,22 | -4,72% | 1.694.969,00 |
| 11.12.2025 | 2,33 | 2,39 | 2,30 | 2,33 | -4,12% | 435.949,00 |
| 10.12.2025 | 2,50 | 2,55 | 2,28 | 2,43 | -4,33% | 1.096.913,00 |
| 09.12.2025 | 2,43 | 2,75 | 2,31 | 2,54 | 6,28% | 1.286.027,00 |
| 08.12.2025 | 2,50 | 2,51 | 2,33 | 2,39 | 3,24% | 782.869,00 |
| 05.12.2025 | 2,61 | 2,63 | 2,31 | 2,32 | -9,92% | 811.405,00 |
| 04.12.2025 | 2,33 | 2,66 | 2,26 | 2,57 | 8,90% | 4.781.222,00 |
| 03.12.2025 | 2,22 | 2,57 | 2,16 | 2,36 | 6,79% | 1.318.113,00 |
| 02.12.2025 | 2,13 | 2,26 | 2,13 | 2,21 | 2,79% | 662.921,00 |
| 01.12.2025 | 2,22 | 2,47 | 2,09 | 2,15 | -8,90% | 1.821.195,00 |
| 28.11.2025 | 2,41 | 2,45 | 2,20 | 2,36 | 4,42% | 1.526.336,00 |
| 26.11.2025 | 2,16 | 2,49 | 2,00 | 2,26 | 5,12% | 2.001.253,00 |
| 25.11.2025 | 2,02 | 2,19 | 2,01 | 2,15 | 1,42% | 1.328.577,00 |
| 24.11.2025 | 2,04 | 2,19 | 1,80 | 2,12 | 3,41% | 2.681.957,00 |
| 21.11.2025 | 2,25 | 2,30 | 1,97 | 2,05 | -2,38% | 6.040.272,00 |
| 20.11.2025 | 3,73 | 3,73 | 1,97 | 2,10 | -63,73% | 6.602.908,00 |
| 19.11.2025 | 6,61 | 6,89 | 5,71 | 5,79 | -13,19% | 1.130.785,00 |
| 18.11.2025 | 6,50 | 7,80 | 6,30 | 6,67 | 0,76% | 865.334,00 |
| 17.11.2025 | 6,80 | 7,14 | 6,27 | 6,62 | -3,64% | 566.679,00 |
| 14.11.2025 | 6,46 | 7,00 | 6,04 | 6,87 | 0,88% | 661.976,00 |
| 13.11.2025 | 7,61 | 7,66 | 5,84 | 6,81 | -12,58% | 1.517.830,00 |
| 12.11.2025 | 7,61 | 7,81 | 6,65 | 7,79 | 5,13% | 936.615,00 |
| 11.11.2025 | 7,87 | 8,01 | 6,72 | 7,41 | -8,63% | 762.200,00 |
| 10.11.2025 | 8,09 | 8,40 | 7,41 | 8,11 | 6,15% | 833.621,00 |
| 07.11.2025 | 6,73 | 7,80 | 6,66 | 7,64 | 12,19% | 866.180,00 |
| 06.11.2025 | 7,38 | 7,78 | 6,81 | 6,81 | -8,71% | 633.043,00 |
| 05.11.2025 | 8,36 | 8,53 | 7,00 | 7,46 | -9,63% | 682.276,00 |
| 04.11.2025 | 9,24 | 9,44 | 8,01 | 8,26 | -16,02% | 550.761,00 |
| 03.11.2025 | 11,41 | 11,54 | 9,10 | 9,83 | -16,48% | 870.068,00 |
| 31.10.2025 | 10,61 | 11,77 | 10,50 | 11,77 | 11,99% | 517.654,00 |
| 30.10.2025 | 11,67 | 11,97 | 10,23 | 10,51 | -15,38% | 454.875,00 |
| 29.10.2025 | 12,87 | 12,94 | 11,41 | 12,42 | -5,41% | 431.729,00 |
| 28.10.2025 | 13,30 | 13,65 | 11,80 | 13,13 | -1,94% | 688.985,00 |
| 27.10.2025 | 12,46 | 14,58 | 11,90 | 13,39 | 11,49% | 848.391,00 |
| 24.10.2025 | 11,20 | 12,57 | 10,88 | 12,01 | 5,26% | 887.248,00 |
| 23.10.2025 | 12,30 | 13,00 | 10,42 | 11,41 | 36,65% | 10.582.119,00 |
| 22.10.2025 | 9,23 | 9,24 | 6,56 | 8,35 | -13,11% | 2.472.654,00 |
| 21.10.2025 | 12,18 | 12,18 | 9,61 | 9,61 | -18,63% | 683.491,00 |
| 20.10.2025 | 11,39 | 13,33 | 11,03 | 11,81 | 1,64% | 605.026,00 |
| 17.10.2025 | 12,00 | 13,09 | 10,88 | 11,62 | -3,33% | 463.516,00 |
| 16.10.2025 | 14,36 | 14,56 | 11,50 | 12,02 | -17,33% | 559.977,00 |
| 15.10.2025 | 15,55 | 15,78 | 13,46 | 14,54 | -1,02% | 506.902,00 |
| 14.10.2025 | 14,88 | 15,38 | 13,80 | 14,69 | -5,35% | 410.471,00 |
| 13.10.2025 | 17,73 | 18,25 | 15,22 | 15,52 | -8,38% | 459.841,00 |
| 10.10.2025 | 18,33 | 18,40 | 16,54 | 16,94 | -9,70% | 320.058,00 |
| 09.10.2025 | 18,87 | 19,01 | 16,27 | 18,76 | -2,55% | 864.850,00 |
| 08.10.2025 | 19,30 | 19,80 | 18,09 | 19,25 | 2,50% | 472.787,00 |
| 07.10.2025 | 22,41 | 22,41 | 18,05 | 18,78 | -14,29% | 503.061,00 |