4,390$
-3,94%
Echtzeit-Aktienkurs Bragg Gaming Group Inc.
Bid:
Ask:
Aktienkurse zur Bragg Gaming Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 4,57 | 4,57 | 4,39 | 4,39 | -2,44% | 11.542,00 |
| 05.03.2025 | 4,63 | 4,63 | 4,47 | 4,50 | -1,32% | 14.837,00 |
| 04.03.2025 | 4,40 | 4,70 | 4,17 | 4,56 | 2,36% | 113.319,00 |
| 03.03.2025 | 4,70 | 4,71 | 4,41 | 4,46 | -5,41% | 102.930,00 |
| 28.02.2025 | 4,75 | 4,85 | 4,64 | 4,71 | -0,84% | 52.929,00 |
| 27.02.2025 | 4,83 | 4,89 | 4,72 | 4,75 | -2,26% | 50.278,00 |
| 26.02.2025 | 4,97 | 5,02 | 4,75 | 4,86 | -2,61% | 82.713,00 |
| 25.02.2025 | 5,12 | 5,12 | 4,65 | 4,99 | -3,48% | 80.401,00 |
| 24.02.2025 | 5,44 | 5,44 | 5,12 | 5,17 | -4,96% | 76.896,00 |
| 21.02.2025 | 5,60 | 5,64 | 5,33 | 5,44 | -1,81% | 94.572,00 |
| 20.02.2025 | 5,37 | 5,58 | 5,11 | 5,54 | 2,21% | 164.212,00 |
| 19.02.2025 | 5,77 | 5,85 | 5,40 | 5,42 | -11,29% | 188.339,00 |
| 18.02.2025 | 5,60 | 6,12 | 5,57 | 6,11 | 10,09% | 167.664,00 |
| 14.02.2025 | 5,31 | 5,64 | 5,31 | 5,55 | 1,28% | 73.246,00 |
| 13.02.2025 | 5,52 | 5,54 | 5,33 | 5,48 | -0,36% | 38.345,00 |
| 12.02.2025 | 5,37 | 5,51 | 5,35 | 5,50 | -0,18% | 24.676,00 |
| 11.02.2025 | 5,39 | 5,54 | 5,38 | 5,51 | 0,00% | 23.950,00 |
| 10.02.2025 | 5,64 | 5,64 | 5,29 | 5,51 | -0,18% | 79.864,00 |
| 07.02.2025 | 5,60 | 5,60 | 5,31 | 5,52 | 0,55% | 86.522,00 |
| 06.02.2025 | 5,39 | 5,49 | 5,27 | 5,49 | 0,00% | 38.614,00 |
| 05.02.2025 | 5,56 | 5,57 | 5,32 | 5,49 | 0,92% | 108.310,00 |
| 04.02.2025 | 5,20 | 5,59 | 5,17 | 5,44 | 4,62% | 117.032,00 |
| 03.02.2025 | 4,84 | 5,20 | 4,70 | 5,20 | 5,48% | 55.754,00 |
| 31.01.2025 | 5,00 | 5,08 | 4,84 | 4,93 | -0,80% | 75.655,00 |
| 30.01.2025 | 4,96 | 5,10 | 4,75 | 4,97 | 1,43% | 84.377,00 |
| 29.01.2025 | 4,65 | 5,03 | 4,62 | 4,90 | 15,84% | 187.447,00 |
| 28.01.2025 | 4,30 | 4,30 | 4,18 | 4,23 | 0,00% | 23.907,00 |
| 27.01.2025 | 4,50 | 4,51 | 4,21 | 4,23 | -5,58% | 58.377,00 |
| 24.01.2025 | 4,25 | 4,48 | 4,24 | 4,48 | 4,92% | 77.544,00 |
| 23.01.2025 | 4,23 | 4,28 | 4,15 | 4,27 | 0,95% | 47.982,00 |
| 22.01.2025 | 4,30 | 4,37 | 4,15 | 4,23 | -2,08% | 80.792,00 |
| 21.01.2025 | 4,30 | 4,38 | 4,20 | 4,32 | 3,60% | 128.373,00 |
| 17.01.2025 | 4,19 | 4,25 | 4,09 | 4,17 | 2,21% | 74.667,00 |
| 16.01.2025 | 4,15 | 4,15 | 4,02 | 4,08 | -1,92% | 29.950,00 |
| 15.01.2025 | 4,00 | 4,25 | 3,93 | 4,16 | 4,26% | 129.597,00 |
| 14.01.2025 | 3,53 | 3,99 | 3,45 | 3,99 | 17,01% | 267.446,00 |
| 13.01.2025 | 3,42 | 3,47 | 3,29 | 3,41 | 1,64% | 75.477,00 |
| 10.01.2025 | 3,65 | 3,65 | 3,33 | 3,36 | -2,75% | 51.342,00 |
| 08.01.2025 | 3,55 | 3,55 | 3,42 | 3,45 | -3,36% | 39.074,00 |
| 07.01.2025 | 3,67 | 3,78 | 3,52 | 3,57 | -2,59% | 36.727,00 |
| 06.01.2025 | 3,72 | 3,81 | 3,63 | 3,67 | -2,53% | 68.540,00 |
| 03.01.2025 | 3,64 | 3,78 | 3,57 | 3,76 | 3,30% | 20.749,00 |
| 02.01.2025 | 3,74 | 3,75 | 3,59 | 3,64 | -1,62% | 21.088,00 |
| 31.12.2024 | 3,43 | 3,71 | 3,43 | 3,70 | 7,87% | 118.860,00 |
| 30.12.2024 | 3,45 | 3,50 | 3,37 | 3,43 | -1,44% | 119.377,00 |
| 27.12.2024 | 3,50 | 3,57 | 3,42 | 3,48 | -1,69% | 71.089,00 |
| 26.12.2024 | 3,68 | 3,72 | 3,52 | 3,54 | -0,28% | 24.860,00 |
| 24.12.2024 | 3,52 | 3,63 | 3,45 | 3,55 | 1,37% | 30.861,00 |
| 23.12.2024 | 3,47 | 3,53 | 3,44 | 3,50 | 1,21% | 73.873,00 |
| 20.12.2024 | 3,43 | 3,55 | 3,40 | 3,46 | 0,58% | 42.169,00 |
| 19.12.2024 | 3,58 | 3,58 | 3,44 | 3,44 | -1,99% | 58.096,00 |
| 18.12.2024 | 3,74 | 3,83 | 3,50 | 3,51 | -6,15% | 82.783,00 |
| 17.12.2024 | 3,64 | 3,80 | 3,63 | 3,74 | -1,06% | 86.671,00 |
| 16.12.2024 | 3,54 | 3,89 | 3,48 | 3,78 | 5,00% | 194.194,00 |
| 13.12.2024 | 3,67 | 3,67 | 3,49 | 3,60 | -0,83% | 45.278,00 |
| 12.12.2024 | 3,74 | 3,75 | 3,58 | 3,63 | -2,16% | 64.501,00 |
| 11.12.2024 | 3,75 | 3,75 | 3,56 | 3,71 | -1,07% | 82.662,00 |
| 10.12.2024 | 3,30 | 3,84 | 3,29 | 3,75 | 14,33% | 188.335,00 |
| 09.12.2024 | 3,33 | 3,40 | 3,27 | 3,28 | 0,31% | 72.661,00 |
| 06.12.2024 | 3,18 | 3,28 | 3,09 | 3,27 | 4,14% | 169.714,00 |
| 05.12.2024 | 3,35 | 3,35 | 3,14 | 3,14 | -5,14% | 76.446,00 |
| 04.12.2024 | 3,35 | 3,44 | 3,27 | 3,31 | -0,60% | 23.411,00 |
| 03.12.2024 | 3,24 | 3,39 | 3,18 | 3,33 | 4,06% | 55.221,00 |
| 02.12.2024 | 3,28 | 3,30 | 3,19 | 3,20 | -2,44% | 35.704,00 |
| 29.11.2024 | 3,36 | 3,40 | 3,22 | 3,28 | -1,68% | 49.837,00 |
| 27.11.2024 | 3,27 | 3,60 | 3,27 | 3,34 | 0,79% | 54.699,00 |
| 26.11.2024 | 3,21 | 3,36 | 3,20 | 3,31 | 2,86% | 58.803,00 |
| 25.11.2024 | 3,31 | 3,32 | 3,20 | 3,22 | -2,78% | 47.931,00 |
| 22.11.2024 | 3,35 | 3,35 | 3,26 | 3,31 | 2,16% | 47.451,00 |
| 21.11.2024 | 3,33 | 3,33 | 3,21 | 3,24 | -0,61% | 2.920,00 |
| 20.11.2024 | 3,37 | 3,37 | 3,26 | 3,26 | -2,40% | 30.549,00 |
| 19.11.2024 | 3,40 | 3,41 | 3,23 | 3,34 | 2,14% | 70.122,00 |
| 18.11.2024 | 3,08 | 3,34 | 3,08 | 3,27 | 6,17% | 101.725,00 |
| 15.11.2024 | 3,25 | 3,30 | 2,86 | 3,08 | -1,60% | 241.341,00 |
| 14.11.2024 | 3,99 | 3,99 | 2,95 | 3,13 | -28,38% | 642.351,00 |
| 13.11.2024 | 4,58 | 4,59 | 4,37 | 4,37 | -2,89% | 29.900,00 |
| 12.11.2024 | 4,36 | 4,50 | 4,36 | 4,50 | 2,51% | 27.580,00 |
| 11.11.2024 | 4,41 | 4,45 | 4,37 | 4,39 | -1,35% | 22.641,00 |
| 08.11.2024 | 4,55 | 4,60 | 4,41 | 4,45 | 1,14% | 34.517,00 |
| 07.11.2024 | 4,47 | 4,47 | 4,39 | 4,40 | -0,45% | 33.582,00 |
| 06.11.2024 | 4,47 | 4,47 | 4,39 | 4,42 | -1,12% | 35.123,00 |
| 05.11.2024 | 4,49 | 4,51 | 4,45 | 4,47 | -0,67% | 31.789,00 |
| 04.11.2024 | 4,50 | 4,58 | 4,47 | 4,50 | -1,75% | 73.201,00 |
| 01.11.2024 | 4,60 | 4,65 | 4,54 | 4,58 | 0,66% | 32.388,00 |
| 31.10.2024 | 4,73 | 4,73 | 4,49 | 4,55 | -3,29% | 41.608,00 |
| 30.10.2024 | 4,80 | 4,80 | 4,61 | 4,71 | -0,53% | 20.511,00 |
| 29.10.2024 | 4,82 | 4,88 | 4,69 | 4,73 | -2,27% | 42.347,00 |
| 28.10.2024 | 4,86 | 5,03 | 4,80 | 4,84 | -1,22% | 33.435,00 |
| 25.10.2024 | 4,81 | 4,90 | 4,75 | 4,90 | 1,98% | 47.546,00 |
| 24.10.2024 | 4,91 | 4,91 | 4,77 | 4,81 | -0,52% | 20.313,00 |
| 23.10.2024 | 4,97 | 5,05 | 4,80 | 4,83 | -3,40% | 52.275,00 |
| 22.10.2024 | 4,75 | 5,14 | 4,75 | 5,00 | 5,71% | 135.337,00 |
| 21.10.2024 | 4,74 | 4,74 | 4,66 | 4,73 | -0,42% | 39.676,00 |
| 18.10.2024 | 4,77 | 4,88 | 4,71 | 4,75 | -1,25% | 55.264,00 |
| 17.10.2024 | 4,85 | 4,85 | 4,77 | 4,81 | -0,41% | 30.114,00 |
| 16.10.2024 | 4,86 | 4,86 | 4,74 | 4,83 | 0,21% | 60.807,00 |
| 15.10.2024 | 4,89 | 4,89 | 4,80 | 4,82 | 0,42% | 33.470,00 |
| 14.10.2024 | 4,94 | 4,94 | 4,80 | 4,80 | -2,24% | 22.588,00 |
| 11.10.2024 | 5,04 | 5,04 | 4,77 | 4,91 | 1,87% | 33.151,00 |
| 10.10.2024 | 4,94 | 4,99 | 4,82 | 4,82 | -3,06% | 16.434,00 |