0,628€
7,35%
Echtzeit-Aktienkurs Bragg Gaming Group
Bid:
Ask:
Aktienkurse zur Bragg Gaming Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,60 | 0,61 | 0,60 | 0,60 | -3,69% | - |
| 11.11.2026 | 0,62 | 0,62 | 0,62 | 0,62 | 1,63% | - |
| 10.11.2026 | 0,62 | 0,76 | 0,60 | 0,61 | -10,51% | - |
| 09.11.2026 | 0,69 | 0,76 | 0,65 | 0,69 | -5,91% | - |
| 06.11.2026 | 0,73 | 0,73 | 0,73 | 0,73 | -1,62% | - |
| 05.11.2026 | 0,83 | 0,83 | 0,72 | 0,74 | -10,52% | - |
| 04.11.2026 | 0,81 | 0,84 | 0,79 | 0,83 | 4,03% | - |
| 03.11.2026 | 0,81 | 0,85 | 0,80 | 0,80 | -6,25% | - |
| 02.11.2026 | 0,85 | 0,88 | 0,82 | 0,85 | -0,82% | - |
| 30.10.2026 | 0,93 | 0,94 | 0,84 | 0,86 | -10,28% | - |
| 29.10.2026 | 0,95 | 1,05 | 0,87 | 0,95 | 0,85% | - |
| 28.10.2026 | 0,96 | 0,96 | 0,91 | 0,95 | -0,53% | - |
| 27.10.2026 | 0,97 | 0,98 | 0,94 | 0,95 | -1,86% | - |
| 26.10.2026 | 0,97 | 1,03 | 0,96 | 0,97 | -2,22% | - |
| 23.10.2026 | 0,98 | 1,00 | 0,97 | 0,99 | 1,85% | - |
| 22.10.2026 | 1,00 | 1,04 | 0,97 | 0,97 | -3,57% | - |
| 21.10.2026 | 1,03 | 1,09 | 1,00 | 1,01 | -2,14% | - |
| 20.10.2026 | 1,04 | 1,10 | 1,02 | 1,03 | -0,48% | - |
| 19.10.2026 | 1,11 | 1,13 | 1,04 | 1,04 | -5,05% | - |
| 16.10.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 15.10.2026 | 1,04 | 1,11 | 1,04 | 1,08 | 2,86% | - |
| 14.10.2026 | 1,08 | 1,09 | 1,05 | 1,05 | 1,94% | - |
| 13.10.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 12.10.2026 | 1,04 | 1,06 | 1,01 | 1,05 | 6,06% | - |
| 09.10.2026 | 0,99 | 1,00 | 0,99 | 0,99 | -0,80% | - |
| 08.10.2026 | 1,01 | 1,02 | 0,99 | 1,00 | -1,48% | - |
| 07.10.2026 | 1,04 | 1,05 | 1,01 | 1,01 | -2,41% | - |
| 06.10.2026 | 1,03 | 1,07 | 1,03 | 1,04 | 0,29% | - |
| 05.10.2026 | 1,07 | 1,10 | 1,02 | 1,04 | -1,90% | - |
| 02.10.2026 | 1,03 | 1,06 | 1,00 | 1,06 | -4,52% | - |
| 01.10.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -1,78% | - |
| 30.09.2026 | 1,11 | 1,16 | 1,11 | 1,13 | -6,25% | - |
| 29.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 28.09.2026 | 1,22 | 1,25 | 1,18 | 1,18 | -1,26% | - |
| 25.09.2026 | 1,22 | 1,24 | 1,18 | 1,20 | -1,65% | - |
| 24.09.2026 | 1,25 | 1,28 | 1,20 | 1,22 | -2,02% | - |
| 23.09.2026 | 1,24 | 1,31 | 1,24 | 1,24 | -0,40% | - |
| 22.09.2026 | 1,25 | 1,28 | 1,21 | 1,25 | -1,19% | - |
| 21.09.2026 | 1,29 | 1,31 | 1,25 | 1,26 | -1,95% | - |
| 18.09.2026 | 1,29 | 1,30 | 1,19 | 1,29 | 4,05% | - |
| 17.09.2026 | 1,27 | 1,27 | 1,22 | 1,24 | -1,59% | - |
| 16.09.2026 | 1,20 | 1,28 | 1,16 | 1,26 | 7,26% | - |
| 15.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 14.09.2026 | 1,16 | 1,20 | 1,14 | 1,18 | 3,06% | - |
| 11.09.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 1,33% | - |
| 10.09.2026 | 1,15 | 1,23 | 1,12 | 1,13 | -0,44% | - |
| 09.09.2026 | 1,12 | 1,19 | 1,09 | 1,14 | 0,89% | - |
| 08.09.2026 | 1,16 | 1,16 | 1,11 | 1,13 | -2,60% | - |
| 07.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 04.09.2026 | 1,15 | 1,23 | 1,13 | 1,15 | -0,43% | - |
| 03.09.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -2,12% | - |
| 02.09.2026 | 1,13 | 1,25 | 1,13 | 1,18 | 3,96% | - |
| 01.09.2026 | 1,19 | 1,26 | 1,14 | 1,14 | -8,47% | - |
| 31.08.2026 | 1,26 | 1,31 | 1,24 | 1,24 | -1,59% | - |
| 28.08.2026 | 1,24 | 1,32 | 1,24 | 1,26 | 0,40% | - |
| 27.08.2026 | 1,26 | 1,32 | 1,25 | 1,26 | -0,79% | - |
| 26.08.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 0,00% | - |
| 25.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,69% | - |
| 24.08.2026 | 1,30 | 1,34 | 1,26 | 1,30 | -0,38% | - |
| 21.08.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 3,57% | - |
| 20.08.2026 | 1,26 | 1,34 | 1,23 | 1,26 | -1,56% | - |
| 19.08.2026 | 1,26 | 1,38 | 1,25 | 1,28 | -1,54% | - |
| 18.08.2026 | 1,27 | 1,36 | 1,27 | 1,30 | 1,56% | - |
| 17.08.2026 | 1,33 | 1,37 | 1,27 | 1,28 | 0,79% | - |
| 14.08.2026 | 1,31 | 1,39 | 1,26 | 1,27 | -1,93% | - |
| 13.08.2026 | 1,55 | 1,56 | 1,24 | 1,30 | -14,24% | - |
| 12.08.2026 | 1,43 | 1,57 | 1,42 | 1,51 | 2,03% | - |
| 11.08.2026 | 1,44 | 1,55 | 1,44 | 1,48 | 2,78% | - |
| 10.08.2026 | 1,46 | 1,52 | 1,41 | 1,44 | 1,77% | - |
| 07.08.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -1,74% | - |
| 06.08.2026 | 1,47 | 1,50 | 1,44 | 1,44 | -1,03% | - |
| 05.08.2026 | 1,46 | 1,51 | 1,44 | 1,46 | -3,96% | - |
| 04.08.2026 | 1,44 | 1,52 | 1,44 | 1,52 | 4,12% | - |
| 03.08.2026 | 1,43 | 1,61 | 1,42 | 1,46 | 0,34% | - |
| 31.07.2026 | 1,43 | 1,53 | 1,41 | 1,45 | 1,05% | - |
| 30.07.2026 | 1,40 | 1,50 | 1,40 | 1,44 | -1,03% | - |
| 29.07.2026 | 1,43 | 1,54 | 1,40 | 1,45 | 1,75% | - |
| 28.07.2026 | 1,38 | 1,49 | 1,38 | 1,43 | -0,70% | - |
| 27.07.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 2,14% | - |
| 24.07.2026 | 1,42 | 1,51 | 1,41 | 1,41 | -2,77% | - |
| 23.07.2026 | 1,48 | 1,53 | 1,39 | 1,45 | 4,71% | 40.000,00 |
| 22.07.2026 | 1,34 | 1,53 | 1,31 | 1,38 | -2,82% | - |
| 21.07.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 1,07% | - |
| 20.07.2026 | 1,49 | 1,52 | 1,35 | 1,41 | -6,33% | - |
| 17.07.2026 | 1,51 | 1,58 | 1,49 | 1,50 | -2,91% | - |
| 16.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | - |
| 15.07.2026 | 1,52 | 1,58 | 1,51 | 1,52 | -4,10% | - |
| 14.07.2026 | 1,59 | 1,60 | 1,58 | 1,59 | -0,94% | - |
| 13.07.2026 | 1,76 | 1,80 | 1,59 | 1,60 | -1,23% | - |
| 10.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 09.07.2026 | 1,60 | 1,63 | 1,56 | 1,62 | 0,93% | - |
| 08.07.2026 | 1,60 | 1,62 | 1,59 | 1,61 | 1,90% | - |
| 06.07.2026 | 1,55 | 1,58 | 1,53 | 1,58 | 2,61% | - |
| 03.07.2026 | 1,53 | 1,55 | 1,50 | 1,54 | 1,99% | - |
| 02.07.2026 | 1,51 | 1,52 | 1,51 | 1,51 | 0,67% | - |
| 01.07.2026 | 1,51 | 1,53 | 1,49 | 1,50 | -0,33% | - |
| 30.06.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -2,28% | - |
| 29.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 4,07% | - |
| 26.06.2026 | 1,48 | 1,52 | 1,48 | 1,48 | 9,26% | - |
| 25.06.2026 | 1,50 | 2,01 | 1,30 | 1,35 | -9,40% | - |