2,860$
-1,72%
Echtzeit-Aktienkurs Brera Holdings PLC
Bid:
Ask:
Aktienkurse zur Brera Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,92 | 3,12 | 2,81 | 2,88 | -1,03% | 63.865,00 |
| 19.10.2026 | 2,91 | 2,91 | 2,80 | 2,91 | 2,83% | 34.602,00 |
| 16.10.2026 | 3,07 | 3,17 | 2,80 | 2,83 | -8,71% | 89.246,00 |
| 15.10.2026 | 2,96 | 3,10 | 2,88 | 3,10 | 4,73% | 27.946,00 |
| 14.10.2026 | 3,06 | 3,14 | 2,95 | 2,96 | -5,13% | 45.282,00 |
| 13.10.2026 | 3,20 | 3,26 | 3,12 | 3,12 | -1,58% | 62.859,00 |
| 12.10.2026 | 3,03 | 3,32 | 3,03 | 3,17 | 3,43% | 34.192,00 |
| 09.10.2026 | 3,20 | 3,27 | 2,96 | 3,07 | -3,62% | 231.568,00 |
| 08.10.2026 | 3,39 | 3,44 | 3,05 | 3,18 | -9,14% | 160.800,00 |
| 07.10.2026 | 3,90 | 3,90 | 3,42 | 3,50 | -10,71% | 54.114,00 |
| 06.10.2026 | 4,14 | 4,19 | 3,76 | 3,92 | -0,76% | 154.411,00 |
| 05.10.2026 | 4,40 | 4,53 | 3,90 | 3,95 | -8,78% | 32.089,00 |
| 02.10.2026 | 4,37 | 4,60 | 4,30 | 4,33 | 2,61% | 42.387,00 |
| 01.10.2026 | 4,28 | 4,39 | 4,22 | 4,22 | -4,42% | 66.624,00 |
| 30.09.2026 | 4,72 | 4,95 | 4,31 | 4,42 | -2,32% | 39.239,00 |
| 29.09.2026 | 4,36 | 5,01 | 4,26 | 4,52 | 2,96% | 67.030,00 |
| 28.09.2026 | 4,69 | 4,92 | 4,37 | 4,39 | -8,16% | 79.548,00 |
| 25.09.2026 | 3,99 | 4,79 | 3,80 | 4,78 | 27,13% | 362.146,00 |
| 24.09.2026 | 3,87 | 4,02 | 3,64 | 3,76 | -2,84% | 100.744,00 |
| 23.09.2026 | 4,18 | 4,18 | 3,86 | 3,87 | -8,29% | 108.168,00 |
| 22.09.2026 | 3,98 | 4,54 | 3,86 | 4,22 | 5,76% | 209.017,00 |
| 21.09.2026 | 3,47 | 4,08 | 3,47 | 3,99 | 22,39% | 367.295,00 |
| 18.09.2026 | 3,00 | 3,41 | 2,97 | 3,26 | 11,26% | 665.033,00 |
| 17.09.2026 | 3,18 | 3,25 | 2,93 | 2,93 | -4,25% | 78.792,00 |
| 16.09.2026 | 3,30 | 3,40 | 3,06 | 3,06 | -5,85% | 66.783,00 |
| 15.09.2026 | 3,54 | 3,68 | 3,25 | 3,25 | -8,96% | 34.849,00 |
| 14.09.2026 | 3,68 | 3,68 | 3,52 | 3,57 | 0,56% | 32.105,00 |
| 11.09.2026 | 3,75 | 3,91 | 3,51 | 3,55 | 0,00% | 44.989,00 |
| 10.09.2026 | 3,81 | 3,90 | 3,52 | 3,55 | -4,05% | 39.987,00 |
| 09.09.2026 | 3,75 | 3,86 | 3,70 | 3,70 | -2,37% | 14.509,00 |
| 08.09.2026 | 3,91 | 3,91 | 3,79 | 3,79 | -1,56% | 35.735,00 |
| 04.09.2026 | 3,96 | 4,08 | 3,82 | 3,85 | -2,78% | 23.706,00 |
| 03.09.2026 | 3,84 | 4,06 | 3,80 | 3,96 | 4,21% | 86.343,00 |
| 02.09.2026 | 3,98 | 4,06 | 3,61 | 3,80 | -5,00% | 81.373,00 |
| 01.09.2026 | 4,10 | 4,25 | 3,93 | 4,00 | -2,91% | 40.972,00 |
| 31.08.2026 | 4,17 | 4,19 | 4,06 | 4,12 | -1,20% | 16.674,00 |
| 28.08.2026 | 4,50 | 4,69 | 4,17 | 4,17 | -8,35% | 32.509,00 |
| 27.08.2026 | 4,00 | 4,63 | 4,00 | 4,55 | 14,61% | 191.944,00 |
| 26.08.2026 | 4,07 | 4,21 | 3,96 | 3,97 | -5,92% | 58.340,00 |
| 25.08.2026 | 4,23 | 4,30 | 4,09 | 4,22 | 1,44% | 39.991,00 |
| 24.08.2026 | 4,21 | 4,28 | 4,00 | 4,16 | -2,80% | 50.794,00 |
| 21.08.2026 | 4,30 | 4,45 | 4,03 | 4,28 | 1,66% | 86.714,00 |
| 20.08.2026 | 4,31 | 4,31 | 3,90 | 4,21 | -0,36% | 168.321,00 |
| 19.08.2026 | 4,00 | 4,33 | 3,84 | 4,23 | 5,89% | 112.839,00 |
| 18.08.2026 | 3,96 | 4,04 | 3,81 | 3,99 | 0,50% | 14.515,00 |
| 17.08.2026 | 3,99 | 4,13 | 3,91 | 3,97 | -1,73% | 31.469,00 |
| 14.08.2026 | 4,09 | 4,13 | 3,94 | 4,04 | 1,51% | 38.208,00 |
| 13.08.2026 | 4,09 | 4,16 | 3,95 | 3,98 | -0,75% | 15.185,00 |
| 12.08.2026 | 4,14 | 4,14 | 3,95 | 4,01 | 2,56% | 26.010,00 |
| 11.08.2026 | 4,00 | 4,04 | 3,76 | 3,91 | -1,76% | 21.033,00 |
| 10.08.2026 | 4,11 | 4,17 | 3,65 | 3,98 | -1,49% | 55.850,00 |
| 07.08.2026 | 4,51 | 4,51 | 3,75 | 4,04 | -1,22% | 41.593,00 |
| 06.08.2026 | 4,16 | 4,37 | 3,99 | 4,09 | -3,31% | 24.503,00 |
| 05.08.2026 | 4,07 | 4,25 | 3,98 | 4,23 | 1,20% | 40.213,00 |
| 04.08.2026 | 4,32 | 4,38 | 4,14 | 4,18 | -3,02% | 30.553,00 |
| 03.08.2026 | 4,05 | 4,47 | 3,99 | 4,31 | 9,95% | 33.590,00 |
| 31.07.2026 | 4,05 | 4,38 | 3,82 | 3,92 | -3,21% | 41.696,00 |
| 30.07.2026 | 4,04 | 4,14 | 3,70 | 4,05 | 11,57% | 78.620,00 |
| 29.07.2026 | 3,90 | 4,02 | 3,61 | 3,63 | -7,40% | 27.701,00 |
| 28.07.2026 | 3,94 | 4,16 | 3,92 | 3,92 | -3,21% | 32.755,00 |
| 27.07.2026 | 4,00 | 4,19 | 3,82 | 4,05 | 4,65% | 45.206,00 |
| 24.07.2026 | 4,73 | 4,80 | 3,81 | 3,87 | -15,13% | 107.289,00 |
| 23.07.2026 | 5,02 | 5,03 | 4,54 | 4,56 | -9,70% | 105.684,00 |
| 22.07.2026 | 5,00 | 5,18 | 4,94 | 5,05 | -0,98% | 26.941,00 |
| 21.07.2026 | 5,12 | 5,21 | 5,05 | 5,10 | -0,20% | 22.290,00 |
| 20.07.2026 | 5,02 | 5,35 | 4,91 | 5,11 | 0,59% | 89.419,00 |
| 17.07.2026 | 5,14 | 5,48 | 4,99 | 5,08 | -5,75% | 42.323,00 |
| 16.07.2026 | 5,64 | 5,71 | 5,16 | 5,39 | -4,77% | 44.202,00 |
| 15.07.2026 | 5,62 | 5,95 | 5,59 | 5,66 | 1,80% | 34.540,00 |
| 14.07.2026 | 6,30 | 6,50 | 5,41 | 5,56 | -16,14% | 163.407,00 |
| 13.07.2026 | 5,02 | 6,63 | 4,99 | 6,63 | 35,58% | 566.828,00 |
| 10.07.2026 | 5,13 | 5,48 | 4,89 | 4,89 | -5,05% | 224.139,00 |
| 09.07.2026 | 4,88 | 5,20 | 4,86 | 5,15 | 2,39% | 67.946,00 |
| 08.07.2026 | 5,02 | 5,04 | 4,78 | 5,03 | -1,18% | 35.697,00 |
| 07.07.2026 | 5,56 | 5,60 | 5,00 | 5,09 | -5,74% | 28.373,00 |
| 06.07.2026 | 5,16 | 5,45 | 5,06 | 5,40 | 4,65% | 42.181,00 |
| 02.07.2026 | 5,48 | 5,65 | 5,09 | 5,16 | -5,67% | 27.270,00 |
| 01.07.2026 | 4,91 | 5,62 | 4,91 | 5,47 | 8,10% | 56.987,00 |
| 30.06.2026 | 4,98 | 5,15 | 4,77 | 5,06 | 2,85% | 61.812,00 |
| 29.06.2026 | 4,73 | 5,06 | 4,72 | 4,92 | 6,26% | 31.690,00 |
| 26.06.2026 | 4,71 | 4,88 | 4,50 | 4,63 | -1,91% | 49.711,00 |
| 25.06.2026 | 5,05 | 5,18 | 4,66 | 4,72 | -5,98% | 29.173,00 |
| 24.06.2026 | 5,47 | 5,66 | 4,82 | 5,02 | -7,55% | 66.410,00 |
| 23.06.2026 | 5,10 | 5,60 | 5,10 | 5,43 | 3,23% | 76.260,00 |
| 22.06.2026 | 5,61 | 5,99 | 5,25 | 5,26 | -8,36% | 52.390,00 |
| 18.06.2026 | 6,22 | 6,28 | 5,50 | 5,74 | -4,33% | 192.074,00 |
| 17.06.2026 | 5,98 | 6,44 | 5,78 | 6,00 | -1,15% | 102.358,00 |
| 16.06.2026 | 5,51 | 6,95 | 5,39 | 6,07 | 8,39% | 189.866,00 |
| 15.06.2026 | 4,85 | 6,37 | 4,61 | 5,60 | 27,56% | 527.994,00 |
| 12.06.2026 | 4,93 | 5,10 | 4,28 | 4,39 | -9,11% | 125.839,00 |
| 11.06.2026 | 5,03 | 5,40 | 4,80 | 4,83 | -3,98% | 209.385,00 |
| 10.06.2026 | 5,08 | 5,61 | 4,85 | 5,03 | 0,40% | 63.264,00 |
| 09.06.2026 | 5,08 | 5,17 | 4,61 | 5,01 | 0,00% | 269.100,00 |
| 08.06.2026 | 5,17 | 5,39 | 4,99 | 5,01 | -3,56% | 49.211,00 |