1,385€
-23,69%
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 | 1,59 | 1,59 | 1,34 | 1,49 | -17,91% | 1.827,00 |
| 14.05.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 2,83% | - |
| 13.05.2026 | 1,77 | 1,77 | 1,76 | 1,77 | -5,61% | - |
| 12.05.2026 | 1,84 | 1,87 | 1,84 | 1,87 | 1,91% | - |
| 11.05.2026 | 1,86 | 1,86 | 1,83 | 1,84 | -4,18% | - |
| 08.05.2026 | 1,89 | 1,95 | 1,88 | 1,92 | 6,09% | - |
| 07.05.2026 | 1,81 | 1,81 | 1,79 | 1,81 | 3,14% | - |
| 06.05.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -3,05% | - |
| 05.05.2026 | 1,82 | 1,82 | 1,81 | 1,81 | 3,74% | - |
| 04.05.2026 | 1,75 | 1,75 | 1,72 | 1,74 | 2,35% | - |
| 30.04.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 2,10% | - |
| 29.04.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 7,42% | - |
| 28.04.2026 | 1,67 | 1,74 | 1,55 | 1,55 | -6,63% | 500,00 |
| 27.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 24.04.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -2,31% | - |
| 23.04.2026 | 1,76 | 1,76 | 1,73 | 1,73 | -0,57% | - |
| 22.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 21.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 20.04.2026 | 1,73 | 1,76 | 1,73 | 1,76 | 9,32% | - |
| 17.04.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,94% | - |
| 16.04.2026 | 1,60 | 1,60 | 1,59 | 1,60 | 0,95% | - |
| 15.04.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -1,86% | - |
| 14.04.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 4,21% | - |
| 13.04.2026 | 1,55 | 1,56 | 1,52 | 1,55 | 0,98% | - |
| 10.04.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 1,66% | - |
| 09.04.2026 | 1,51 | 1,51 | 1,49 | 1,51 | 1,01% | - |
| 08.04.2026 | 1,52 | 1,52 | 1,48 | 1,49 | -6,58% | - |
| 07.04.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -1,54% | - |
| 02.04.2026 | 1,58 | 1,63 | 1,58 | 1,62 | 8,72% | - |
| 01.04.2026 | 1,53 | 1,53 | 1,49 | 1,49 | -2,61% | - |
| 31.03.2026 | 1,66 | 1,67 | 1,48 | 1,53 | -4,08% | - |
| 30.03.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -8,86% | - |
| 27.03.2026 | 1,74 | 1,75 | 1,72 | 1,75 | -1,13% | - |
| 26.03.2026 | 1,80 | 1,80 | 1,76 | 1,77 | -1,12% | - |
| 25.03.2026 | 1,81 | 1,81 | 1,79 | 1,79 | 3,17% | - |
| 24.03.2026 | 1,74 | 1,74 | 1,72 | 1,74 | -5,45% | - |
| 23.03.2026 | 1,83 | 1,85 | 1,82 | 1,84 | 7,00% | - |
| 20.03.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 7,86% | - |
| 19.03.2026 | 1,50 | 1,65 | 1,44 | 1,59 | 16,91% | - |
| 18.03.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 1,87% | - |
| 17.03.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 1,52% | - |
| 16.03.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -1,50% | - |
| 13.03.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -1,48% | - |
| 12.03.2026 | 1,39 | 1,39 | 1,36 | 1,36 | 3,83% | - |
| 11.03.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -2,97% | - |
| 10.03.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -3,58% | - |
| 09.03.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 1,45% | - |
| 06.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 05.03.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -1,80% | - |
| 04.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -3,81% | - |
| 03.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,70% | - |
| 02.03.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 27.02.2026 | 1,39 | 1,45 | 1,39 | 1,43 | 1,42% | 3.000,00 |
| 26.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 1,81% | - |
| 25.02.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -3,16% | - |
| 24.02.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -3,39% | - |
| 23.02.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -1,99% | - |
| 20.02.2026 | 1,58 | 1,58 | 1,49 | 1,51 | -2,59% | - |
| 19.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,59% | - |
| 18.02.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -4,27% | - |
| 17.02.2026 | 1,64 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 16.02.2026 | 1,62 | 1,66 | 1,62 | 1,64 | 5,13% | - |
| 13.02.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -4,59% | - |
| 12.02.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -2,10% | - |
| 11.02.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 5,70% | - |
| 10.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,56% | - |
| 09.02.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 0,31% | - |
| 06.02.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -8,31% | - |
| 05.02.2026 | 1,75 | 1,75 | 1,74 | 1,75 | 0,58% | - |
| 04.02.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -5,71% | - |
| 03.02.2026 | 1,78 | 1,84 | 1,78 | 1,84 | 1,66% | - |
| 02.02.2026 | 1,80 | 1,82 | 1,80 | 1,81 | -2,16% | - |
| 30.01.2026 | 1,86 | 1,86 | 1,85 | 1,85 | 0,54% | - |
| 29.01.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -1,08% | - |
| 28.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,27% | - |
| 27.01.2026 | 1,85 | 1,87 | 1,84 | 1,86 | -2,62% | - |
| 26.01.2026 | 1,90 | 1,91 | 1,89 | 1,91 | -1,55% | - |
| 23.01.2026 | 1,97 | 1,97 | 1,94 | 1,94 | -0,51% | - |
| 22.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,30% | - |
| 21.01.2026 | 1,93 | 1,93 | 1,92 | 1,92 | 0,00% | - |
| 20.01.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -1,29% | - |
| 19.01.2026 | 2,04 | 2,05 | 1,89 | 1,95 | -2,75% | - |
| 16.01.2026 | 2,04 | 2,09 | 2,00 | 2,00 | -4,76% | - |
| 15.01.2026 | 2,12 | 2,19 | 2,10 | 2,10 | -2,33% | - |
| 14.01.2026 | 2,22 | 2,24 | 2,13 | 2,15 | -3,15% | - |
| 13.01.2026 | 2,18 | 2,26 | 2,14 | 2,22 | 0,91% | - |
| 12.01.2026 | 2,24 | 2,25 | 2,20 | 2,20 | -1,79% | - |
| 09.01.2026 | 1,89 | 2,24 | 1,89 | 2,24 | 18,83% | - |
| 08.01.2026 | 1,86 | 1,95 | 1,86 | 1,89 | 1,34% | 3.000,00 |
| 07.01.2026 | 1,83 | 1,92 | 1,82 | 1,86 | 1,36% | - |
| 06.01.2026 | 1,85 | 1,85 | 1,84 | 1,84 | -1,87% | - |
| 05.01.2026 | 1,81 | 1,91 | 1,80 | 1,87 | 4,47% | - |
| 02.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 5,92% | - |
| 30.12.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 2,11% | - |
| 29.12.2025 | 1,80 | 1,80 | 1,66 | 1,66 | -10,30% | - |
| 23.12.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -1,34% | - |
| 22.12.2025 | 1,88 | 1,91 | 1,85 | 1,87 | -0,80% | - |
| 19.12.2025 | 1,88 | 1,89 | 1,88 | 1,89 | -1,31% | - |
| 18.12.2025 | 1,91 | 1,93 | 1,90 | 1,91 | -2,05% | - |
| 17.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 3,17% | - |