1,895€
0,80%
Echtzeit-Aktienkurs Bragg Gaming Group Inc.
Bid:
Ask:
Aktienkurse zur Bragg Gaming Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 1,94 | 1,94 | 1,88 | 1,88 | -2,08% | - |
| 28.11.2025 | 1,86 | 1,98 | 1,80 | 1,92 | -1,54% | - |
| 27.11.2025 | 1,86 | 1,99 | 1,85 | 1,95 | 5,12% | - |
| 26.11.2025 | 1,89 | 1,91 | 1,82 | 1,86 | 1,09% | - |
| 24.11.2025 | 1,85 | 1,88 | 1,84 | 1,84 | -1,34% | - |
| 21.11.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 1,09% | - |
| 20.11.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 1,94% | - |
| 19.11.2025 | 1,86 | 1,87 | 1,77 | 1,81 | -2,70% | - |
| 18.11.2025 | 1,86 | 1,87 | 1,83 | 1,86 | -5,84% | - |
| 14.11.2025 | 2,10 | 2,13 | 1,83 | 1,97 | -1,25% | - |
| 13.11.2025 | 1,81 | 2,00 | 1,79 | 2,00 | 10,22% | - |
| 12.11.2025 | 1,82 | 1,92 | 1,79 | 1,81 | 2,26% | - |
| 11.11.2025 | 1,83 | 1,86 | 1,76 | 1,77 | -1,12% | - |
| 10.11.2025 | 1,77 | 1,87 | 1,77 | 1,79 | 2,58% | - |
| 07.11.2025 | 1,78 | 1,79 | 1,74 | 1,75 | 0,29% | - |
| 06.11.2025 | 1,82 | 1,82 | 1,68 | 1,74 | -5,69% | - |
| 05.11.2025 | 1,89 | 2,06 | 1,77 | 1,85 | -6,82% | - |
| 03.11.2025 | 2,03 | 2,08 | 1,93 | 1,98 | -11,61% | - |
| 31.10.2025 | 2,17 | 2,34 | 1,91 | 2,24 | 3,70% | 2.000,00 |
| 29.10.2025 | 2,23 | 2,35 | 2,11 | 2,16 | -6,09% | - |
| 24.10.2025 | 2,27 | 2,30 | 2,27 | 2,30 | -0,43% | - |
| 23.10.2025 | 2,31 | 2,34 | 2,29 | 2,31 | 2,21% | - |
| 21.10.2025 | 2,31 | 2,48 | 2,26 | 2,26 | -1,31% | - |
| 20.10.2025 | 2,31 | 2,38 | 2,27 | 2,29 | -3,78% | - |
| 17.10.2025 | 2,43 | 2,44 | 2,34 | 2,38 | -3,25% | - |
| 15.10.2025 | 2,48 | 2,51 | 2,44 | 2,46 | 0,00% | - |
| 13.10.2025 | 2,53 | 2,56 | 2,41 | 2,46 | -3,91% | 6.374,00 |
| 10.10.2025 | 2,50 | 2,57 | 2,47 | 2,56 | 2,40% | - |
| 09.10.2025 | 2,53 | 2,53 | 2,46 | 2,50 | 2,46% | - |
| 03.10.2025 | 2,41 | 2,58 | 2,41 | 2,44 | 1,67% | - |
| 02.10.2025 | 2,51 | 2,51 | 2,40 | 2,40 | -4,76% | - |
| 01.10.2025 | 2,59 | 2,81 | 2,47 | 2,52 | -3,45% | - |
| 30.09.2025 | 2,69 | 2,73 | 2,57 | 2,61 | -3,69% | - |
| 29.09.2025 | 2,50 | 2,73 | 2,49 | 2,71 | 7,97% | - |
| 26.09.2025 | 2,37 | 2,51 | 2,35 | 2,51 | 5,02% | - |
| 25.09.2025 | 2,28 | 2,40 | 2,27 | 2,39 | 3,91% | - |
| 24.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 23.09.2025 | 2,35 | 2,37 | 2,31 | 2,36 | 3,51% | - |
| 22.09.2025 | 2,36 | 2,41 | 2,28 | 2,28 | -2,56% | - |
| 19.09.2025 | 2,37 | 2,39 | 2,34 | 2,34 | -3,31% | - |
| 18.09.2025 | 2,41 | 2,48 | 2,30 | 2,42 | 0,41% | - |
| 17.09.2025 | 2,39 | 2,45 | 2,36 | 2,41 | -2,03% | - |
| 16.09.2025 | 2,49 | 2,53 | 2,38 | 2,46 | -1,60% | - |
| 15.09.2025 | 2,39 | 2,52 | 2,37 | 2,50 | 12,61% | - |
| 11.09.2025 | 2,22 | 2,30 | 2,22 | 2,22 | -3,06% | - |
| 09.09.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,88% | - |
| 05.09.2025 | 2,26 | 2,27 | 2,23 | 2,27 | 0,89% | - |
| 04.09.2025 | 2,23 | 2,29 | 2,19 | 2,25 | 0,90% | - |
| 03.09.2025 | 2,30 | 2,32 | 2,22 | 2,23 | -2,62% | - |
| 02.09.2025 | 2,31 | 2,34 | 2,27 | 2,29 | -0,43% | - |
| 01.09.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 0,44% | - |
| 29.08.2025 | 2,31 | 2,32 | 2,28 | 2,29 | -0,43% | - |
| 28.08.2025 | 2,37 | 2,37 | 2,30 | 2,30 | -2,54% | - |
| 27.08.2025 | 2,34 | 2,39 | 2,31 | 2,36 | 0,85% | - |
| 26.08.2025 | 2,37 | 2,40 | 2,31 | 2,34 | -0,85% | - |
| 25.08.2025 | 2,35 | 2,40 | 2,32 | 2,36 | 0,85% | - |
| 22.08.2025 | 2,36 | 2,40 | 2,32 | 2,34 | 0,00% | - |
| 21.08.2025 | 2,39 | 2,43 | 2,32 | 2,34 | -1,68% | - |
| 20.08.2025 | 2,44 | 2,49 | 2,36 | 2,38 | -2,06% | - |
| 19.08.2025 | 2,49 | 2,53 | 2,40 | 2,43 | -2,02% | - |
| 18.08.2025 | 2,43 | 2,56 | 2,17 | 2,48 | 0,00% | - |
| 15.08.2025 | 2,61 | 2,82 | 2,48 | 2,48 | -5,70% | - |
| 14.08.2025 | 3,28 | 3,28 | 2,47 | 2,63 | -19,08% | 300,00 |
| 13.08.2025 | 3,44 | 3,51 | 3,23 | 3,25 | -6,34% | - |
| 12.08.2025 | 3,53 | 3,55 | 3,39 | 3,47 | -2,25% | - |
| 11.08.2025 | 3,52 | 3,61 | 3,49 | 3,55 | 0,28% | - |
| 08.08.2025 | 3,50 | 3,55 | 3,47 | 3,54 | 2,02% | - |
| 07.08.2025 | 3,54 | 3,63 | 3,47 | 3,47 | -1,42% | - |
| 06.08.2025 | 3,56 | 3,60 | 3,47 | 3,52 | -0,56% | - |
| 05.08.2025 | 3,52 | 3,60 | 3,48 | 3,54 | 0,28% | - |
| 04.08.2025 | 3,48 | 3,66 | 3,48 | 3,53 | 1,15% | - |
| 01.08.2025 | 3,48 | 3,55 | 3,43 | 3,49 | 0,29% | - |
| 31.07.2025 | 3,54 | 3,64 | 3,48 | 3,48 | -1,69% | - |
| 30.07.2025 | 3,67 | 3,68 | 3,54 | 3,54 | -2,48% | - |
| 29.07.2025 | 3,67 | 3,71 | 3,63 | 3,63 | -1,89% | - |
| 28.07.2025 | 3,70 | 3,75 | 3,67 | 3,70 | 0,82% | - |
| 25.07.2025 | 3,58 | 3,74 | 3,57 | 3,67 | 1,94% | - |
| 24.07.2025 | 3,81 | 3,81 | 3,58 | 3,60 | -4,76% | - |
| 23.07.2025 | 3,99 | 3,99 | 3,65 | 3,78 | -4,79% | - |
| 22.07.2025 | 3,93 | 4,06 | 3,93 | 3,97 | 0,76% | - |
| 21.07.2025 | 4,01 | 4,01 | 3,92 | 3,94 | -1,25% | - |
| 18.07.2025 | 3,94 | 4,04 | 3,82 | 3,99 | 0,76% | - |
| 17.07.2025 | 3,99 | 3,99 | 3,95 | 3,96 | -0,75% | - |
| 16.07.2025 | 4,05 | 4,05 | 3,91 | 3,99 | -1,24% | - |
| 15.07.2025 | 4,05 | 4,10 | 3,96 | 4,04 | -0,49% | - |
| 14.07.2025 | 3,95 | 4,06 | 3,81 | 4,06 | 1,50% | - |
| 11.07.2025 | 3,95 | 4,08 | 3,90 | 4,00 | 1,52% | - |
| 10.07.2025 | 3,86 | 3,97 | 3,85 | 3,94 | 2,34% | - |
| 09.07.2025 | 3,83 | 3,87 | 3,77 | 3,85 | 0,52% | - |
| 08.07.2025 | 3,70 | 3,84 | 3,66 | 3,83 | 3,23% | - |
| 07.07.2025 | 3,65 | 3,74 | 3,65 | 3,71 | 1,37% | - |
| 04.07.2025 | 3,68 | 3,78 | 3,65 | 3,66 | -0,81% | - |
| 03.07.2025 | 3,67 | 3,71 | 3,63 | 3,69 | 0,54% | - |
| 02.07.2025 | 3,68 | 3,80 | 3,65 | 3,67 | -0,27% | - |
| 01.07.2025 | 3,67 | 3,68 | 3,60 | 3,68 | 0,82% | - |
| 30.06.2025 | 3,63 | 3,67 | 3,59 | 3,65 | 0,83% | - |
| 27.06.2025 | 3,56 | 3,68 | 3,56 | 3,62 | 0,28% | - |
| 26.06.2025 | 3,56 | 3,64 | 3,56 | 3,61 | 0,56% | - |
| 25.06.2025 | 3,54 | 3,66 | 3,54 | 3,59 | -0,83% | - |
| 24.06.2025 | 3,58 | 3,74 | 3,58 | 3,62 | 0,00% | - |