1,895€
-2,32%
Echtzeit-Aktienkurs Bragg Gaming Group Inc.
Bid:
Ask:
Aktienkurse zur Bragg Gaming Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 1,91 | 1,91 | 1,90 | 1,90 | -2,32% | - |
| 01.12.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -0,26% | - |
| 28.11.2025 | 1,86 | 1,98 | 1,80 | 1,95 | 0,52% | - |
| 27.11.2025 | 1,86 | 1,97 | 1,85 | 1,94 | 3,75% | - |
| 26.11.2025 | 1,89 | 1,94 | 1,82 | 1,87 | 2,47% | - |
| 25.11.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -2,41% | - |
| 24.11.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -0,80% | - |
| 21.11.2025 | 1,87 | 1,98 | 1,80 | 1,88 | 3,30% | - |
| 20.11.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -1,89% | - |
| 19.11.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -0,27% | - |
| 18.11.2025 | 1,87 | 1,88 | 1,83 | 1,86 | 1,36% | - |
| 17.11.2025 | 1,86 | 1,89 | 1,83 | 1,84 | -5,17% | - |
| 14.11.2025 | 2,12 | 2,13 | 1,87 | 1,94 | -7,19% | - |
| 13.11.2025 | 1,83 | 2,20 | 1,78 | 2,09 | 14,25% | - |
| 11.11.2025 | 1,84 | 1,84 | 1,83 | 1,83 | 1,96% | - |
| 10.11.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 2,29% | - |
| 07.11.2025 | 1,78 | 1,83 | 1,74 | 1,75 | -1,41% | - |
| 06.11.2025 | 1,82 | 1,89 | 1,70 | 1,78 | -3,53% | - |
| 05.11.2025 | 1,89 | 1,93 | 1,78 | 1,84 | -10,24% | - |
| 04.11.2025 | 1,95 | 2,07 | 1,95 | 2,05 | 2,24% | - |
| 03.11.2025 | 2,05 | 2,08 | 2,00 | 2,01 | -2,67% | - |
| 31.10.2025 | 2,19 | 2,21 | 2,03 | 2,06 | -2,83% | - |
| 30.10.2025 | 2,13 | 2,13 | 2,11 | 2,12 | -4,93% | - |
| 29.10.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,45% | - |
| 28.10.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -1,32% | - |
| 27.10.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,00% | - |
| 24.10.2025 | 2,29 | 2,29 | 2,26 | 2,27 | 0,44% | - |
| 23.10.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -2,16% | - |
| 22.10.2025 | 2,33 | 2,33 | 2,31 | 2,31 | 0,43% | - |
| 20.10.2025 | 2,35 | 2,37 | 2,27 | 2,30 | -2,95% | - |
| 17.10.2025 | 2,43 | 2,44 | 2,35 | 2,37 | -4,82% | - |
| 16.10.2025 | 2,44 | 2,49 | 2,43 | 2,49 | -0,80% | - |
| 15.10.2025 | 2,50 | 2,51 | 2,50 | 2,51 | -1,18% | - |
| 14.10.2025 | 2,53 | 2,54 | 2,53 | 2,54 | 4,53% | - |
| 13.10.2025 | 2,47 | 2,55 | 2,41 | 2,43 | -5,08% | - |
| 10.10.2025 | 2,50 | 2,57 | 2,47 | 2,56 | 4,49% | - |
| 08.10.2025 | 2,45 | 2,46 | 2,45 | 2,45 | -1,21% | - |
| 07.10.2025 | 2,47 | 2,53 | 2,46 | 2,48 | -0,80% | - |
| 06.10.2025 | 2,48 | 2,56 | 2,46 | 2,50 | 3,73% | - |
| 03.10.2025 | 2,44 | 2,44 | 2,41 | 2,41 | -3,98% | - |
| 02.10.2025 | 2,51 | 2,52 | 2,51 | 2,51 | -0,40% | - |
| 01.10.2025 | 2,58 | 2,71 | 2,51 | 2,52 | -6,67% | - |
| 30.09.2025 | 2,70 | 2,70 | 2,69 | 2,70 | 0,37% | - |
| 29.09.2025 | 2,51 | 2,73 | 2,49 | 2,69 | 13,50% | - |
| 26.09.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 3,95% | - |
| 25.09.2025 | 2,29 | 2,29 | 2,28 | 2,28 | -0,87% | - |
| 24.09.2025 | 2,29 | 2,30 | 2,29 | 2,30 | -2,54% | - |
| 23.09.2025 | 2,33 | 2,36 | 2,33 | 2,36 | 0,00% | - |
| 22.09.2025 | 2,36 | 2,37 | 2,35 | 2,36 | -0,84% | - |
| 19.09.2025 | 2,36 | 2,39 | 2,36 | 2,38 | -1,65% | - |
| 18.09.2025 | 2,42 | 2,42 | 2,41 | 2,42 | -2,81% | - |
| 17.09.2025 | 2,39 | 2,49 | 2,36 | 2,49 | 4,18% | - |
| 16.09.2025 | 2,50 | 2,55 | 2,38 | 2,39 | -5,16% | - |
| 15.09.2025 | 2,36 | 2,54 | 2,36 | 2,52 | 7,23% | - |
| 12.09.2025 | 2,27 | 2,36 | 2,26 | 2,35 | 5,38% | 60,00 |
| 11.09.2025 | 2,25 | 2,25 | 2,22 | 2,23 | -0,89% | - |
| 10.09.2025 | 2,22 | 2,25 | 2,22 | 2,25 | -1,32% | - |
| 09.09.2025 | 2,29 | 2,33 | 2,27 | 2,28 | 0,00% | - |
| 08.09.2025 | 2,25 | 2,28 | 2,25 | 2,28 | 0,88% | - |
| 05.09.2025 | 2,25 | 2,27 | 2,23 | 2,26 | 0,89% | - |
| 04.09.2025 | 2,23 | 2,28 | 2,21 | 2,24 | 0,00% | - |
| 03.09.2025 | 2,29 | 2,32 | 2,22 | 2,24 | -1,75% | - |
| 02.09.2025 | 2,30 | 2,35 | 2,27 | 2,28 | -0,87% | - |
| 01.09.2025 | 2,29 | 2,31 | 2,29 | 2,30 | 0,88% | - |
| 29.08.2025 | 2,30 | 2,34 | 2,27 | 2,28 | -0,44% | - |
| 28.08.2025 | 2,36 | 2,38 | 2,29 | 2,29 | -2,97% | - |
| 27.08.2025 | 2,33 | 2,38 | 2,31 | 2,36 | 1,29% | - |
| 26.08.2025 | 2,37 | 2,39 | 2,32 | 2,33 | -1,27% | - |
| 25.08.2025 | 2,36 | 2,40 | 2,33 | 2,36 | 0,85% | - |
| 22.08.2025 | 2,36 | 2,40 | 2,31 | 2,34 | 0,00% | - |
| 21.08.2025 | 2,38 | 2,42 | 2,33 | 2,34 | -2,09% | 12,00 |
| 20.08.2025 | 2,43 | 2,45 | 2,36 | 2,39 | -1,24% | - |
| 19.08.2025 | 2,50 | 2,52 | 2,40 | 2,42 | -3,20% | - |
| 18.08.2025 | 2,49 | 2,55 | 2,17 | 2,50 | 0,40% | 3.696,00 |
| 15.08.2025 | 2,64 | 2,71 | 2,49 | 2,49 | -5,68% | - |
| 14.08.2025 | 3,51 | 3,51 | 2,50 | 2,64 | -19,02% | - |
| 13.08.2025 | 3,47 | 3,50 | 3,24 | 3,26 | -5,78% | - |
| 12.08.2025 | 3,54 | 3,55 | 3,40 | 3,46 | -2,54% | - |
| 11.08.2025 | 3,53 | 3,61 | 3,49 | 3,55 | 0,85% | - |
| 08.08.2025 | 3,48 | 3,53 | 3,48 | 3,52 | 1,15% | 396,00 |
| 07.08.2025 | 3,52 | 3,65 | 3,48 | 3,48 | -1,14% | - |
| 06.08.2025 | 3,53 | 3,59 | 3,47 | 3,52 | -0,28% | - |
| 05.08.2025 | 3,52 | 3,60 | 3,48 | 3,53 | 0,00% | - |
| 04.08.2025 | 3,50 | 3,65 | 3,48 | 3,53 | 1,15% | 1.215,00 |
| 01.08.2025 | 3,49 | 3,54 | 3,44 | 3,49 | 0,29% | 1.350,00 |
| 31.07.2025 | 3,64 | 3,70 | 3,48 | 3,48 | -1,97% | - |
| 30.07.2025 | 3,64 | 3,69 | 3,53 | 3,55 | -2,74% | - |
| 29.07.2025 | 3,71 | 3,73 | 3,63 | 3,65 | -1,35% | - |
| 28.07.2025 | 3,67 | 3,76 | 3,67 | 3,70 | 1,09% | - |
| 25.07.2025 | 3,59 | 3,74 | 3,58 | 3,66 | 1,95% | - |
| 24.07.2025 | 3,79 | 3,81 | 3,57 | 3,59 | -5,03% | - |
| 23.07.2025 | 3,97 | 4,00 | 3,68 | 3,78 | -5,03% | - |
| 22.07.2025 | 3,94 | 4,06 | 3,93 | 3,98 | 1,02% | - |
| 21.07.2025 | 4,10 | 4,10 | 3,93 | 3,94 | -1,75% | - |
| 18.07.2025 | 3,97 | 4,06 | 3,82 | 4,01 | 1,01% | - |
| 17.07.2025 | 4,10 | 4,10 | 3,95 | 3,97 | -0,25% | - |
| 16.07.2025 | 4,02 | 4,07 | 3,92 | 3,98 | -1,24% | - |
| 15.07.2025 | 4,05 | 4,09 | 3,97 | 4,03 | -0,49% | - |
| 14.07.2025 | 4,00 | 4,06 | 3,87 | 4,05 | 1,25% | - |
| 11.07.2025 | 3,92 | 4,08 | 3,88 | 4,00 | 2,30% | - |