12,710$
-6,95%
Echtzeit-Aktienkurs Braiin Limited
Bid:
Ask:
Aktienkurse zur Braiin Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,41 | 14,90 | 11,00 | 12,71 | -6,95% | 56.224,00 |
| 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 |
| 16.04.2026 | 6,83 | 7,27 | 6,57 | 6,71 | -1,08% | 42.894,00 |
| 15.04.2026 | 7,00 | 7,00 | 6,50 | 6,78 | 0,89% | 37.776,00 |
| 14.04.2026 | 6,90 | 7,02 | 6,42 | 6,72 | 1,46% | 102.546,00 |
| 13.04.2026 | 6,77 | 7,04 | 6,46 | 6,62 | -1,49% | 61.779,00 |
| 10.04.2026 | 7,17 | 7,31 | 6,17 | 6,72 | -1,13% | 62.850,00 |
| 09.04.2026 | 7,58 | 7,58 | 6,68 | 6,80 | -7,69% | 65.886,00 |
| 08.04.2026 | 7,83 | 7,99 | 7,16 | 7,37 | -1,65% | 53.514,00 |
| 07.04.2026 | 7,84 | 7,84 | 7,11 | 7,49 | -5,90% | 55.035,00 |
| 06.04.2026 | 8,90 | 9,41 | 7,67 | 7,96 | -5,16% | 56.145,00 |
| 02.04.2026 | 7,57 | 8,83 | 6,86 | 8,39 | 22,17% | 118.380,00 |
| 01.04.2026 | 7,29 | 7,73 | 6,87 | 6,87 | -1,29% | 16.893,00 |
| 31.03.2026 | 7,17 | 7,33 | 6,93 | 6,96 | -1,14% | 16.134,00 |
| 30.03.2026 | 7,15 | 7,82 | 6,90 | 7,04 | -5,46% | 17.679,00 |
| 27.03.2026 | 8,18 | 8,33 | 7,01 | 7,45 | -11,70% | 51.120,00 |
| 26.03.2026 | 7,29 | 9,40 | 7,29 | 8,43 | 7,57% | 136.314,00 |
| 25.03.2026 | 7,13 | 8,33 | 6,69 | 7,84 | 9,96% | 44.814,00 |
| 24.03.2026 | 7,28 | 8,00 | 6,96 | 7,13 | 0,05% | 49.908,00 |
| 23.03.2026 | 7,97 | 8,22 | 7,08 | 7,13 | -12,12% | 70.137,00 |
| 20.03.2026 | 10,00 | 10,00 | 7,33 | 8,11 | 3,31% | 208.119,00 |
| 19.03.2026 | 7,32 | 8,86 | 7,32 | 7,85 | -0,32% | 73.305,00 |
| 18.03.2026 | 8,39 | 8,57 | 7,33 | 7,88 | -6,10% | 80.919,00 |
| 17.03.2026 | 6,71 | 10,01 | 6,71 | 8,39 | 21,90% | 259.032,00 |
| 16.03.2026 | 7,18 | 7,48 | 6,20 | 6,88 | 2,48% | 89.250,00 |
| 13.03.2026 | 7,21 | 7,33 | 6,67 | 6,71 | -7,00% | 57.006,00 |
| 12.03.2026 | 8,00 | 8,00 | 6,92 | 7,22 | -7,73% | 160.314,00 |
| 11.03.2026 | 8,20 | 8,67 | 7,73 | 7,82 | -5,17% | 88.914,00 |
| 10.03.2026 | 9,00 | 9,00 | 7,67 | 8,25 | 0,65% | 380.601,00 |
| 09.03.2026 | 9,33 | 9,67 | 7,95 | 8,20 | -12,92% | 96.141,00 |
| 06.03.2026 | 9,30 | 10,00 | 8,53 | 9,41 | 16,45% | 143.487,00 |
| 05.03.2026 | 8,00 | 9,33 | 7,50 | 8,08 | -10,19% | 100.074,00 |
| 04.03.2026 | 8,80 | 10,56 | 7,00 | 9,00 | -4,53% | 304.083,00 |
| 03.03.2026 | 5,17 | 10,67 | 5,17 | 9,43 | 72,86% | 730.260,00 |
| 02.03.2026 | 4,60 | 6,17 | 4,19 | 5,45 | 11,98% | 132.036,00 |
| 27.02.2026 | 6,01 | 6,01 | 4,68 | 4,87 | -16,70% | 111.846,00 |
| 26.02.2026 | 7,48 | 7,99 | 5,67 | 5,85 | -29,13% | 395.091,00 |
| 25.02.2026 | 4,43 | 10,77 | 4,43 | 8,25 | 79,35% | 2.516.904,00 |
| 24.02.2026 | 6,33 | 6,33 | 4,37 | 4,60 | -24,67% | 75.561,00 |
| 23.02.2026 | 8,00 | 8,00 | 6,11 | 6,11 | -17,66% | 35.103,00 |
| 20.02.2026 | 7,57 | 8,32 | 7,38 | 7,42 | -1,64% | 53.349,00 |
| 19.02.2026 | 7,52 | 8,33 | 6,04 | 7,54 | 12,43% | 106.671,00 |
| 18.02.2026 | 6,73 | 7,60 | 6,43 | 6,71 | -10,26% | 41.634,00 |
| 17.02.2026 | 6,86 | 8,00 | 5,75 | 7,47 | -1,54% | 140.577,00 |
| 13.02.2026 | 12,23 | 12,23 | 7,23 | 7,59 | -48,87% | 258.804,00 |