1,385€
-22,19%
Echtzeit-Aktienkurs Bragg Gaming Group Inc.
Bid:
Ask:
Aktienkurse zur Bragg Gaming Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1,55 | 1,59 | 1,33 | 1,40 | -12,26% | 34.713,00 |
| 14.05.2026 | 1,82 | 1,91 | 1,46 | 1,59 | -12,40% | - |
| 13.05.2026 | 1,76 | 1,89 | 1,76 | 1,82 | -2,94% | - |
| 12.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 2,47% | - |
| 11.05.2026 | 1,83 | 1,98 | 1,83 | 1,83 | -1,35% | - |
| 08.05.2026 | 1,89 | 1,95 | 1,83 | 1,85 | -2,12% | - |
| 07.05.2026 | 1,79 | 1,93 | 1,79 | 1,89 | 5,59% | - |
| 06.05.2026 | 1,75 | 1,83 | 1,69 | 1,79 | 2,29% | - |
| 05.05.2026 | 1,81 | 1,84 | 1,73 | 1,75 | -3,58% | - |
| 04.05.2026 | 1,72 | 1,82 | 1,72 | 1,82 | 4,61% | - |
| 30.04.2026 | 1,71 | 1,85 | 1,50 | 1,74 | 1,46% | 750,00 |
| 29.04.2026 | 1,67 | 1,72 | 1,65 | 1,71 | 3,32% | - |
| 28.04.2026 | 1,64 | 1,69 | 1,45 | 1,66 | -0,90% | 52.500,00 |
| 27.04.2026 | 1,66 | 1,69 | 1,60 | 1,67 | 1,21% | - |
| 24.04.2026 | 1,68 | 1,77 | 1,64 | 1,65 | -2,37% | - |
| 23.04.2026 | 1,73 | 1,74 | 1,64 | 1,69 | -3,15% | - |
| 22.04.2026 | 1,74 | 1,82 | 1,65 | 1,75 | 0,58% | - |
| 21.04.2026 | 1,72 | 1,75 | 1,61 | 1,74 | -1,42% | - |
| 20.04.2026 | 1,77 | 1,81 | 1,73 | 1,76 | 1,73% | - |
| 17.04.2026 | 1,62 | 1,74 | 1,61 | 1,73 | 7,79% | - |
| 16.04.2026 | 1,59 | 1,61 | 1,48 | 1,61 | 2,23% | - |
| 15.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 14.04.2026 | 1,60 | 1,62 | 1,56 | 1,59 | 1,28% | - |
| 13.04.2026 | 1,53 | 1,60 | 1,49 | 1,57 | 2,29% | - |
| 10.04.2026 | 1,53 | 1,57 | 1,51 | 1,53 | 0,33% | - |
| 09.04.2026 | 1,49 | 1,56 | 1,49 | 1,53 | 0,66% | - |
| 08.04.2026 | 1,50 | 1,64 | 1,49 | 1,52 | -0,33% | - |
| 07.04.2026 | 1,59 | 1,63 | 1,47 | 1,52 | -4,40% | - |
| 02.04.2026 | 1,61 | 1,64 | 1,53 | 1,59 | -1,85% | - |
| 01.04.2026 | 1,49 | 1,62 | 1,49 | 1,62 | 5,88% | - |
| 31.03.2026 | 1,46 | 1,67 | 1,45 | 1,53 | 3,38% | - |
| 30.03.2026 | 1,60 | 1,69 | 1,43 | 1,48 | -9,20% | - |
| 27.03.2026 | 1,72 | 1,78 | 1,58 | 1,63 | -7,39% | - |
| 26.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 25.03.2026 | 1,79 | 1,83 | 1,74 | 1,77 | -1,40% | - |
| 24.03.2026 | 1,72 | 1,81 | 1,71 | 1,79 | 4,68% | - |
| 23.03.2026 | 1,83 | 1,86 | 1,67 | 1,71 | -5,00% | - |
| 20.03.2026 | 1,71 | 1,88 | 1,71 | 1,80 | 5,88% | - |
| 19.03.2026 | 1,50 | 1,74 | 1,41 | 1,70 | 13,71% | - |
| 18.03.2026 | 1,36 | 1,58 | 1,33 | 1,50 | 9,52% | - |
| 17.03.2026 | 1,34 | 1,42 | 1,32 | 1,37 | 2,25% | - |
| 16.03.2026 | 1,32 | 1,51 | 1,31 | 1,34 | 1,14% | - |
| 13.03.2026 | 1,34 | 1,40 | 1,30 | 1,32 | -1,12% | - |
| 12.03.2026 | 1,36 | 1,43 | 1,33 | 1,34 | -1,11% | - |
| 11.03.2026 | 1,30 | 1,40 | 1,30 | 1,35 | 3,45% | - |
| 10.03.2026 | 1,36 | 1,38 | 1,31 | 1,31 | -3,33% | - |
| 09.03.2026 | 1,41 | 1,42 | 1,31 | 1,35 | -1,10% | - |
| 06.03.2026 | 1,38 | 1,39 | 1,32 | 1,37 | -0,36% | - |
| 05.03.2026 | 1,35 | 1,41 | 1,33 | 1,37 | 0,37% | - |
| 04.03.2026 | 1,39 | 1,47 | 1,34 | 1,37 | -2,85% | - |
| 03.03.2026 | 1,45 | 1,46 | 1,34 | 1,41 | -3,77% | - |
| 02.03.2026 | 1,44 | 1,46 | 1,35 | 1,46 | 1,74% | - |
| 27.02.2026 | 1,39 | 1,45 | 1,39 | 1,44 | 1,41% | 126.000,00 |
| 26.02.2026 | 1,41 | 1,45 | 1,30 | 1,42 | 0,35% | - |
| 25.02.2026 | 1,39 | 1,44 | 1,39 | 1,41 | 1,44% | - |
| 24.02.2026 | 1,43 | 1,45 | 1,36 | 1,39 | -3,47% | - |
| 23.02.2026 | 1,47 | 1,68 | 1,40 | 1,44 | -2,37% | - |
| 20.02.2026 | 1,50 | 1,60 | 1,48 | 1,48 | -6,94% | - |
| 19.02.2026 | 1,55 | 1,68 | 1,53 | 1,59 | 2,26% | - |
| 18.02.2026 | 1,56 | 1,65 | 1,55 | 1,55 | 1,31% | - |
| 17.02.2026 | 1,63 | 1,72 | 1,53 | 1,53 | -5,56% | - |
| 16.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 13.02.2026 | 1,56 | 1,76 | 1,56 | 1,62 | 4,52% | - |
| 12.02.2026 | 1,63 | 1,71 | 1,55 | 1,55 | -4,62% | - |
| 11.02.2026 | 1,67 | 1,68 | 1,61 | 1,63 | -4,13% | - |
| 10.02.2026 | 1,58 | 1,74 | 1,58 | 1,70 | 7,62% | - |
| 09.02.2026 | 1,61 | 1,64 | 1,58 | 1,58 | -1,25% | - |
| 06.02.2026 | 1,60 | 1,70 | 1,58 | 1,60 | 1,59% | - |
| 05.02.2026 | 1,75 | 1,76 | 1,57 | 1,57 | -10,03% | - |
| 04.02.2026 | 1,74 | 1,81 | 1,70 | 1,75 | 2,05% | - |
| 03.02.2026 | 1,84 | 1,85 | 1,71 | 1,71 | -3,93% | - |
| 02.02.2026 | 1,82 | 1,91 | 1,76 | 1,78 | 0,56% | - |
| 30.01.2026 | 1,86 | 1,86 | 1,76 | 1,77 | -4,84% | - |
| 29.01.2026 | 1,84 | 1,99 | 1,78 | 1,86 | 1,36% | - |
| 28.01.2026 | 1,86 | 1,92 | 1,83 | 1,84 | -0,81% | - |
| 27.01.2026 | 1,85 | 1,93 | 1,83 | 1,85 | 0,00% | - |
| 26.01.2026 | 1,90 | 1,99 | 1,84 | 1,85 | -4,39% | - |
| 23.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | - |
| 22.01.2026 | 1,95 | 1,95 | 1,90 | 1,94 | -0,77% | - |
| 21.01.2026 | 1,92 | 1,99 | 1,87 | 1,96 | 0,51% | - |
| 20.01.2026 | 1,92 | 1,99 | 1,91 | 1,95 | 0,52% | - |
| 19.01.2026 | 1,98 | 1,99 | 1,91 | 1,94 | -3,25% | - |
| 16.01.2026 | 2,02 | 2,14 | 1,98 | 2,00 | -1,48% | - |
| 15.01.2026 | 2,10 | 2,19 | 2,01 | 2,03 | -5,58% | - |
| 14.01.2026 | 2,20 | 2,24 | 2,11 | 2,15 | -3,15% | - |
| 13.01.2026 | 2,18 | 2,27 | 2,15 | 2,22 | 3,74% | - |
| 12.01.2026 | 2,22 | 2,29 | 2,11 | 2,14 | 15,68% | - |
| 09.01.2026 | 1,92 | 2,29 | 1,85 | 1,85 | -2,37% | - |
| 08.01.2026 | 1,86 | 1,96 | 1,77 | 1,90 | 1,88% | - |
| 07.01.2026 | 1,82 | 1,92 | 1,82 | 1,86 | 4,49% | - |
| 06.01.2026 | 1,84 | 1,92 | 1,78 | 1,78 | -2,20% | - |
| 05.01.2026 | 1,80 | 1,90 | 1,80 | 1,82 | 1,68% | - |
| 02.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 7,19% | - |
| 30.12.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 2,45% | - |
| 29.12.2025 | 1,68 | 1,82 | 1,63 | 1,63 | -10,68% | - |
| 23.12.2025 | 1,84 | 1,88 | 1,80 | 1,83 | 0,27% | - |
| 22.12.2025 | 1,89 | 1,90 | 1,82 | 1,82 | -3,70% | - |
| 19.12.2025 | 1,88 | 1,91 | 1,86 | 1,89 | 0,00% | - |
| 18.12.2025 | 1,91 | 1,93 | 1,89 | 1,89 | -1,31% | - |
| 17.12.2025 | 1,95 | 1,95 | 1,89 | 1,92 | 1,86% | - |