1,880$
-4,57%
Echtzeit-Aktienkurs Braiin Limited
Bid:
Ask:
Aktienkurse zur Braiin Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,93 | 1,95 | 1,86 | 1,89 | -4,31% | 415.383,00 |
| 11.11.2026 | 2,07 | 2,30 | 1,90 | 1,97 | 10,67% | 5.039.188,00 |
| 10.11.2026 | 1,94 | 1,95 | 1,76 | 1,78 | -11,44% | 458.810,00 |
| 09.11.2026 | 2,08 | 2,14 | 1,92 | 2,01 | -7,37% | 655.748,00 |
| 06.11.2026 | 2,12 | 2,22 | 2,10 | 2,17 | 1,40% | 368.673,00 |
| 05.11.2026 | 2,41 | 2,45 | 2,10 | 2,14 | -14,06% | 825.798,00 |
| 04.11.2026 | 2,80 | 2,89 | 2,43 | 2,49 | -18,89% | 1.260.686,00 |
| 03.11.2026 | 2,96 | 3,29 | 2,67 | 3,07 | 22,80% | 7.895.822,00 |
| 02.11.2026 | 2,60 | 2,69 | 2,40 | 2,50 | 2,04% | 3.981.460,00 |
| 30.10.2026 | 3,08 | 3,08 | 2,45 | 2,45 | -19,93% | 1.673.086,00 |
| 29.10.2026 | 3,39 | 3,60 | 3,06 | 3,06 | -15,00% | 3.485.123,00 |
| 28.10.2026 | 4,94 | 5,40 | 3,15 | 3,60 | 8,76% | 57.253.643,00 |
| 27.10.2026 | 3,23 | 4,16 | 3,00 | 3,31 | 56,13% | 51.785.552,00 |
| 26.10.2026 | 4,28 | 5,05 | 2,10 | 2,12 | -40,28% | 6.487.900,00 |
| 23.10.2026 | 4,00 | 4,40 | 3,48 | 3,55 | -8,27% | 226.060,00 |
| 22.10.2026 | 4,11 | 4,54 | 3,87 | 3,87 | -5,84% | 30.995,00 |
| 21.10.2026 | 4,21 | 4,49 | 4,11 | 4,11 | -4,20% | 29.352,00 |
| 20.10.2026 | 4,47 | 4,58 | 4,26 | 4,29 | -4,03% | 33.207,00 |
| 19.10.2026 | 4,42 | 4,75 | 4,25 | 4,47 | 2,59% | 135.254,00 |
| 16.10.2026 | 4,56 | 4,68 | 4,29 | 4,36 | -6,90% | 49.229,00 |
| 15.10.2026 | 4,77 | 4,86 | 4,57 | 4,68 | 0,86% | 37.847,00 |
| 14.10.2026 | 4,68 | 4,95 | 4,57 | 4,64 | -2,52% | 63.460,00 |
| 13.10.2026 | 4,70 | 5,30 | 4,60 | 4,76 | 2,59% | 43.063,00 |
| 12.10.2026 | 4,57 | 4,74 | 4,57 | 4,64 | 0,65% | 4.858,00 |
| 09.10.2026 | 4,43 | 4,87 | 4,33 | 4,61 | 6,22% | 16.306,00 |
| 08.10.2026 | 4,48 | 4,65 | 4,22 | 4,34 | -3,77% | 32.315,00 |
| 07.10.2026 | 4,68 | 4,99 | 4,51 | 4,51 | -4,25% | 27.439,00 |
| 06.10.2026 | 4,49 | 5,20 | 4,43 | 4,71 | 3,74% | 44.295,00 |
| 05.10.2026 | 4,80 | 5,00 | 4,24 | 4,54 | -1,94% | 54.340,00 |
| 02.10.2026 | 5,39 | 5,45 | 4,48 | 4,63 | -12,81% | 197.384,00 |
| 01.10.2026 | 5,32 | 5,50 | 5,20 | 5,31 | -1,67% | 17.564,00 |
| 30.09.2026 | 5,57 | 5,62 | 5,30 | 5,40 | -1,10% | 22.490,00 |
| 29.09.2026 | 5,41 | 5,60 | 5,39 | 5,46 | -0,55% | 28.168,00 |
| 28.09.2026 | 5,47 | 5,65 | 5,34 | 5,49 | 0,37% | 14.449,00 |
| 25.09.2026 | 5,54 | 5,64 | 5,40 | 5,47 | -1,08% | 19.808,00 |
| 24.09.2026 | 5,65 | 5,65 | 5,53 | 5,53 | -1,60% | 10.925,00 |
| 23.09.2026 | 5,70 | 5,73 | 5,53 | 5,62 | -0,53% | 6.684,00 |
| 22.09.2026 | 5,65 | 5,66 | 5,60 | 5,65 | 0,18% | 9.461,00 |
| 21.09.2026 | 5,49 | 5,76 | 5,49 | 5,64 | 1,26% | 20.703,00 |
| 18.09.2026 | 5,50 | 5,76 | 5,50 | 5,57 | 0,91% | 16.720,00 |
| 17.09.2026 | 5,43 | 5,76 | 5,43 | 5,52 | 1,66% | 7.110,00 |
| 16.09.2026 | 5,39 | 5,77 | 5,33 | 5,43 | -0,18% | 13.547,00 |
| 15.09.2026 | 5,49 | 5,72 | 5,44 | 5,44 | -1,98% | 8.813,00 |
| 14.09.2026 | 5,56 | 5,81 | 5,30 | 5,55 | -2,29% | 15.577,00 |
| 11.09.2026 | 5,70 | 5,76 | 5,55 | 5,68 | 2,90% | 12.907,00 |
| 10.09.2026 | 5,59 | 5,65 | 5,51 | 5,52 | -2,30% | 7.837,00 |
| 09.09.2026 | 5,46 | 5,85 | 5,45 | 5,65 | 3,67% | 27.472,00 |
| 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 |