5,540$
1,65%
Echtzeit-Aktienkurs Braiin Limited
Bid:
Ask:
Aktienkurse zur Braiin Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,45 | 5,54 | 5,45 | 5,54 | 1,65% | 1.276,00 |
| 08.09.2026 | 5,54 | 5,62 | 5,40 | 5,45 | -3,20% | 19.799,00 |
| 04.09.2026 | 5,60 | 5,65 | 5,45 | 5,63 | 0,54% | 146.947,00 |
| 03.09.2026 | 5,78 | 5,86 | 5,52 | 5,60 | -2,78% | 142.002,00 |
| 02.09.2026 | 5,84 | 5,85 | 5,63 | 5,76 | -1,20% | 21.802,00 |
| 01.09.2026 | 5,50 | 5,85 | 5,50 | 5,83 | 6,39% | 55.350,00 |
| 31.08.2026 | 5,50 | 5,79 | 5,40 | 5,48 | 0,00% | 33.322,00 |
| 28.08.2026 | 5,22 | 5,94 | 5,22 | 5,48 | 4,98% | 152.652,00 |
| 27.08.2026 | 5,39 | 5,50 | 5,22 | 5,22 | -4,22% | 17.441,00 |
| 26.08.2026 | 5,50 | 5,51 | 5,41 | 5,45 | 0,00% | 5.501,00 |
| 25.08.2026 | 5,30 | 5,60 | 5,30 | 5,45 | 2,64% | 14.570,00 |
| 24.08.2026 | 5,40 | 5,51 | 5,06 | 5,31 | -2,39% | 52.855,00 |
| 21.08.2026 | 5,53 | 5,73 | 5,43 | 5,44 | -3,20% | 42.658,00 |
| 20.08.2026 | 5,63 | 5,75 | 5,54 | 5,62 | 1,63% | 10.764,00 |
| 19.08.2026 | 5,42 | 5,79 | 5,42 | 5,53 | 2,03% | 40.905,00 |
| 18.08.2026 | 5,45 | 5,67 | 5,42 | 5,42 | -0,73% | 32.405,00 |
| 17.08.2026 | 5,51 | 5,64 | 5,37 | 5,46 | -1,09% | 26.428,00 |
| 14.08.2026 | 5,63 | 5,81 | 5,51 | 5,52 | -2,99% | 26.946,00 |
| 13.08.2026 | 5,64 | 5,77 | 5,57 | 5,69 | 1,25% | 29.189,00 |
| 12.08.2026 | 5,57 | 5,79 | 5,56 | 5,62 | -0,53% | 33.245,00 |
| 11.08.2026 | 5,61 | 5,69 | 5,53 | 5,65 | 1,07% | 16.831,00 |
| 10.08.2026 | 5,66 | 5,79 | 5,50 | 5,59 | -1,41% | 57.220,00 |
| 07.08.2026 | 5,65 | 5,77 | 5,55 | 5,67 | 0,35% | 23.938,00 |
| 06.08.2026 | 5,58 | 5,84 | 5,57 | 5,65 | 0,00% | 36.965,00 |
| 05.08.2026 | 5,61 | 5,87 | 5,55 | 5,65 | -0,70% | 27.594,00 |
| 04.08.2026 | 5,60 | 5,88 | 5,46 | 5,69 | 0,35% | 61.158,00 |
| 03.08.2026 | 5,49 | 5,70 | 5,25 | 5,67 | 2,35% | 64.255,00 |
| 31.07.2026 | 5,72 | 5,87 | 5,35 | 5,54 | -2,64% | 79.587,00 |
| 30.07.2026 | 5,43 | 5,89 | 5,41 | 5,69 | 1,61% | 153.887,00 |
| 29.07.2026 | 7,09 | 7,55 | 5,22 | 5,60 | -3,36% | 1.099.944,00 |
| 28.07.2026 | 6,17 | 6,19 | 5,65 | 5,80 | -9,45% | 100.076,00 |
| 27.07.2026 | 5,97 | 6,42 | 5,96 | 6,40 | 3,56% | 39.513,00 |
| 24.07.2026 | 5,67 | 6,40 | 5,64 | 6,18 | 9,67% | 190.048,00 |
| 23.07.2026 | 5,37 | 5,79 | 5,21 | 5,64 | 6,32% | 85.577,00 |
| 22.07.2026 | 5,51 | 5,90 | 5,21 | 5,30 | -5,19% | 87.098,00 |
| 21.07.2026 | 5,28 | 5,77 | 5,27 | 5,59 | 4,88% | 74.757,00 |
| 20.07.2026 | 5,41 | 5,72 | 5,24 | 5,33 | -2,91% | 96.973,00 |
| 17.07.2026 | 5,32 | 5,74 | 5,32 | 5,49 | -0,72% | 54.097,00 |
| 16.07.2026 | 5,60 | 5,65 | 5,25 | 5,53 | -2,30% | 104.783,00 |
| 15.07.2026 | 5,76 | 6,26 | 5,62 | 5,66 | -2,41% | 208.847,00 |
| 14.07.2026 | 6,01 | 6,43 | 5,65 | 5,80 | -9,80% | 438.798,00 |
| 13.07.2026 | 6,62 | 11,50 | 6,28 | 6,43 | 16,59% | 8.838.439,00 |
| 10.07.2026 | 5,71 | 5,85 | 5,40 | 5,52 | -4,58% | 30.613,00 |
| 09.07.2026 | 5,40 | 6,00 | 5,40 | 5,78 | 6,06% | 33.016,00 |
| 08.07.2026 | 5,62 | 5,81 | 5,15 | 5,45 | -6,12% | 38.826,00 |
| 07.07.2026 | 5,71 | 5,95 | 5,50 | 5,81 | 1,31% | 30.305,00 |
| 06.07.2026 | 6,42 | 6,42 | 5,61 | 5,73 | -4,98% | 44.974,00 |
| 02.07.2026 | 5,64 | 6,49 | 5,64 | 6,03 | 4,96% | 51.846,00 |
| 01.07.2026 | 5,93 | 6,02 | 5,65 | 5,75 | -6,13% | 37.680,00 |
| 30.06.2026 | 5,90 | 6,20 | 5,25 | 6,12 | 2,43% | 224.560,00 |
| 29.06.2026 | 5,75 | 6,19 | 5,55 | 5,98 | 3,91% | 298.989,00 |
| 26.06.2026 | 5,52 | 5,96 | 5,51 | 5,75 | 1,77% | 36.869,00 |
| 25.06.2026 | 6,57 | 6,57 | 5,51 | 5,65 | -9,31% | 77.204,00 |
| 24.06.2026 | 6,60 | 7,23 | 6,11 | 6,23 | -10,49% | 110.895,00 |
| 23.06.2026 | 7,17 | 7,37 | 6,40 | 6,96 | -7,94% | 118.686,00 |
| 22.06.2026 | 8,51 | 9,22 | 7,26 | 7,56 | -11,58% | 97.985,00 |
| 18.06.2026 | 10,80 | 10,89 | 8,36 | 8,55 | -8,65% | 256.812,00 |
| 17.06.2026 | 9,40 | 11,57 | 8,50 | 9,36 | 24,97% | 1.800.955,00 |
| 16.06.2026 | 7,23 | 7,71 | 7,01 | 7,49 | 1,90% | 62.841,00 |
| 15.06.2026 | 7,95 | 8,07 | 7,20 | 7,35 | -3,80% | 35.286,00 |
| 12.06.2026 | 7,53 | 8,07 | 7,40 | 7,64 | -0,52% | 27.413,00 |
| 11.06.2026 | 7,61 | 8,03 | 7,50 | 7,68 | -0,26% | 52.415,00 |
| 10.06.2026 | 7,18 | 8,30 | 7,03 | 7,70 | 7,54% | 84.714,00 |
| 09.06.2026 | 7,10 | 7,59 | 6,92 | 7,16 | 1,92% | 65.354,00 |
| 08.06.2026 | 7,54 | 7,54 | 6,75 | 7,03 | -3,37% | 59.124,00 |
| 05.06.2026 | 8,00 | 8,19 | 7,02 | 7,27 | -10,80% | 126.082,00 |
| 04.06.2026 | 8,93 | 8,98 | 8,08 | 8,15 | -9,85% | 66.621,00 |
| 03.06.2026 | 10,10 | 10,10 | 8,70 | 9,04 | -8,41% | 133.472,00 |
| 02.06.2026 | 11,75 | 13,19 | 9,80 | 9,87 | -15,75% | 219.671,00 |
| 01.06.2026 | 12,62 | 13,62 | 10,11 | 11,72 | -8,41% | 143.529,00 |
| 29.05.2026 | 13,90 | 13,97 | 10,51 | 12,79 | -6,37% | 282.823,00 |
| 28.05.2026 | 11,75 | 16,79 | 11,60 | 13,66 | 26,60% | 1.323.809,00 |
| 27.05.2026 | 10,50 | 13,66 | 9,86 | 10,79 | -13,61% | 493.575,00 |
| 26.05.2026 | 8,62 | 18,59 | 8,45 | 12,49 | 74,20% | 8.321.341,00 |
| 22.05.2026 | 7,25 | 7,25 | 6,90 | 7,17 | -1,65% | 4.153,00 |
| 21.05.2026 | 6,98 | 7,34 | 6,80 | 7,29 | 4,29% | 5.179,00 |
| 20.05.2026 | 7,05 | 7,06 | 6,95 | 6,99 | -0,29% | 2.962,00 |
| 19.05.2026 | 6,99 | 7,01 | 6,99 | 7,01 | -3,31% | 1.205,00 |
| 18.05.2026 | 7,15 | 7,30 | 7,01 | 7,25 | 0,83% | 11.219,00 |
| 15.05.2026 | 7,22 | 7,45 | 7,03 | 7,19 | -0,96% | 10.213,00 |
| 14.05.2026 | 7,38 | 7,38 | 7,05 | 7,26 | 2,28% | 10.738,00 |
| 13.05.2026 | 7,04 | 7,10 | 6,94 | 7,10 | -2,37% | 7.817,00 |
| 12.05.2026 | 7,43 | 7,43 | 7,04 | 7,27 | 0,87% | 18.109,00 |
| 11.05.2026 | 7,31 | 7,40 | 7,00 | 7,21 | -1,07% | 30.801,00 |
| 08.05.2026 | 7,54 | 7,54 | 7,15 | 7,29 | -2,21% | 11.832,00 |
| 07.05.2026 | 7,00 | 7,60 | 6,90 | 7,45 | 7,66% | 28.845,00 |
| 06.05.2026 | 7,37 | 7,43 | 6,80 | 6,92 | -5,85% | 35.352,00 |
| 05.05.2026 | 7,70 | 7,73 | 7,16 | 7,35 | 0,68% | 21.621,00 |
| 04.05.2026 | 7,24 | 8,27 | 7,05 | 7,30 | -1,22% | 36.539,00 |
| 01.05.2026 | 7,19 | 7,48 | 6,99 | 7,39 | 5,12% | 8.477,00 |
| 30.04.2026 | 7,37 | 7,37 | 6,62 | 7,03 | -1,26% | 62.236,00 |
| 29.04.2026 | 7,59 | 7,99 | 7,05 | 7,12 | -8,99% | 38.941,00 |
| 28.04.2026 | 7,67 | 8,87 | 7,67 | 7,82 | 2,09% | 83.481,00 |
| 27.04.2026 | 7,87 | 8,13 | 7,58 | 7,66 | -2,95% | 40.545,00 |
| 24.04.2026 | 7,01 | 7,90 | 7,01 | 7,90 | 11,64% | 29.943,00 |
| 23.04.2026 | 7,17 | 7,22 | 6,67 | 7,07 | -2,66% | 27.684,00 |
| 22.04.2026 | 7,21 | 7,33 | 7,00 | 7,27 | 1,23% | 23.844,00 |
| 21.04.2026 | 7,16 | 7,38 | 6,77 | 7,18 | 1,89% | 17.283,00 |
| 20.04.2026 | 6,73 | 7,30 | 6,67 | 7,05 | 5,04% | 31.365,00 |
| 17.04.2026 | 6,54 | 6,83 | 6,17 | 6,71 | 0,00% | 54.198,00 |