1,905€
-1,30%
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 | 1,90 | 1,91 | 1,87 | 1,91 | -1,30% | - |
| 01.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 28.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,85% | - |
| 27.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 26.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | - |
| 25.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 24.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | - |
| 21.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 20.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 19.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 18.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 17.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -11,54% | - |
| 14.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 18,18% | - |
| 13.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 12.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 11.11.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 3,95% | 1.043,00 |
| 10.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 07.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 06.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,74% | - |
| 05.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 04.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -4,95% | - |
| 03.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -5,61% | - |
| 31.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 30.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -6,31% | - |
| 29.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 28.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 27.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 24.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 23.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 22.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 21.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 20.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 17.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 16.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 15.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 14.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 13.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 10.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 09.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 08.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 07.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 06.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 03.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 02.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 01.10.2025 | 2,54 | 2,60 | 2,54 | 2,60 | -2,99% | 350,00 |
| 30.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 7,20% | - |
| 29.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 6,84% | - |
| 26.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 25.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 24.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 23.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 22.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 19.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 18.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 17.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 16.09.2025 | 2,46 | 2,50 | 2,40 | 2,40 | 1,69% | 1.346,00 |
| 15.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 12.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,26% | - |
| 11.09.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -0,45% | - |
| 10.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 09.09.2025 | 2,28 | 2,30 | 2,26 | 2,28 | 1,79% | - |
| 05.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 04.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 03.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 02.09.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 2,65% | 235,00 |
| 01.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 29.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 28.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 27.08.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | 500,00 |
| 26.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 25.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 22.08.2025 | 2,32 | 2,34 | 2,32 | 2,34 | -0,85% | 3.002,00 |
| 21.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 20.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 19.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 18.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -5,43% | - |
| 15.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -19,38% | - |
| 14.08.2025 | 3,22 | 3,22 | 3,20 | 3,20 | -5,88% | 1.650,00 |
| 13.08.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -2,86% | - |
| 12.08.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | - |
| 11.08.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,57% | - |
| 08.08.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -0,57% | - |
| 07.08.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -0,57% | - |
| 06.08.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 1,15% | - |
| 05.08.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 0,00% | - |
| 04.08.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 1,16% | - |
| 01.08.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -2,27% | - |
| 31.07.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -2,76% | - |
| 30.07.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -1,09% | - |
| 29.07.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 0,55% | - |
| 28.07.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 2,25% | - |
| 25.07.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -3,78% | - |
| 24.07.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -6,09% | - |
| 23.07.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 1,55% | - |
| 22.07.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -2,51% | - |
| 21.07.2025 | 3,98 | 3,98 | 3,98 | 3,98 | 2,05% | - |
| 18.07.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -0,51% | - |
| 17.07.2025 | 3,92 | 3,92 | 3,92 | 3,92 | -2,00% | - |
| 16.07.2025 | 4,00 | 4,00 | 4,00 | 4,00 | 0,00% | - |
| 15.07.2025 | 4,00 | 4,00 | 4,00 | 4,00 | 2,56% | - |