33,145$
-5,11%
Echtzeit-Aktienkurs Braze Inc.
Bid:
Ask:
Aktienkurse zur Braze Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 34,54 | 34,70 | 33,01 | 33,14 | -5,12% | 3.796.119,00 |
| 11.12.2025 | 36,17 | 37,33 | 34,70 | 34,93 | -3,48% | 2.993.713,00 |
| 10.12.2025 | 35,19 | 37,00 | 33,94 | 36,19 | 18,08% | 9.733.474,00 |
| 09.12.2025 | 30,00 | 31,00 | 30,00 | 30,65 | 2,06% | 5.220.298,00 |
| 08.12.2025 | 30,60 | 31,12 | 29,78 | 30,03 | -0,89% | 2.307.149,00 |
| 05.12.2025 | 29,78 | 31,20 | 29,71 | 30,30 | 1,44% | 2.731.597,00 |
| 04.12.2025 | 29,64 | 29,93 | 29,07 | 29,87 | 1,67% | 1.308.064,00 |
| 03.12.2025 | 29,13 | 29,55 | 28,80 | 29,38 | 0,38% | 937.282,00 |
| 02.12.2025 | 28,60 | 29,56 | 28,37 | 29,27 | 3,32% | 1.161.729,00 |
| 01.12.2025 | 28,02 | 28,71 | 27,76 | 28,33 | -1,29% | 1.290.852,00 |
| 28.11.2025 | 28,59 | 28,86 | 28,43 | 28,70 | 1,34% | 548.912,00 |
| 26.11.2025 | 28,06 | 28,55 | 27,90 | 28,32 | 0,00% | 838.247,00 |
| 25.11.2025 | 27,53 | 28,59 | 27,45 | 28,32 | 3,40% | 792.414,00 |
| 24.11.2025 | 27,42 | 27,76 | 27,16 | 27,39 | -0,07% | 938.433,00 |
| 21.11.2025 | 26,54 | 27,74 | 26,36 | 27,41 | 1,52% | 1.007.824,00 |
| 20.11.2025 | 27,79 | 28,49 | 26,95 | 27,00 | -0,81% | 1.138.719,00 |
| 19.11.2025 | 27,18 | 27,75 | 26,60 | 27,22 | -0,04% | 1.251.784,00 |
| 18.11.2025 | 26,59 | 27,38 | 26,30 | 27,23 | 0,93% | 1.648.682,00 |
| 17.11.2025 | 28,62 | 28,73 | 26,95 | 26,98 | -6,12% | 1.411.126,00 |
| 14.11.2025 | 27,45 | 29,08 | 27,13 | 28,74 | 1,88% | 989.674,00 |
| 13.11.2025 | 29,00 | 29,12 | 27,97 | 28,21 | -3,95% | 1.184.842,00 |
| 12.11.2025 | 28,73 | 29,70 | 28,30 | 29,37 | 2,80% | 1.722.276,00 |
| 11.11.2025 | 28,10 | 28,78 | 27,97 | 28,57 | 1,46% | 1.048.456,00 |
| 10.11.2025 | 28,39 | 28,76 | 27,87 | 28,16 | 0,61% | 1.267.570,00 |
| 07.11.2025 | 26,75 | 28,21 | 26,53 | 27,99 | 2,75% | 1.115.496,00 |
| 06.11.2025 | 27,96 | 27,96 | 26,21 | 27,24 | -2,99% | 1.436.720,00 |
| 05.11.2025 | 27,52 | 28,64 | 27,22 | 28,08 | 3,16% | 1.762.960,00 |
| 04.11.2025 | 27,60 | 27,83 | 26,52 | 27,22 | -3,44% | 1.297.312,00 |
| 03.11.2025 | 28,71 | 29,06 | 27,59 | 28,19 | -1,64% | 1.114.018,00 |
| 31.10.2025 | 27,58 | 28,81 | 27,36 | 28,66 | 4,10% | 1.441.796,00 |
| 30.10.2025 | 26,95 | 28,30 | 26,83 | 27,53 | 1,44% | 1.318.137,00 |
| 29.10.2025 | 27,77 | 27,96 | 26,80 | 27,14 | -2,90% | 1.058.213,00 |
| 28.10.2025 | 28,01 | 28,34 | 27,65 | 27,95 | -0,21% | 1.083.997,00 |
| 27.10.2025 | 28,25 | 28,53 | 27,82 | 28,01 | -0,25% | 1.090.513,00 |
| 24.10.2025 | 28,56 | 29,08 | 28,06 | 28,08 | -0,18% | 1.509.189,00 |
| 23.10.2025 | 28,33 | 28,40 | 27,76 | 28,13 | -0,50% | 1.213.610,00 |
| 22.10.2025 | 28,37 | 28,70 | 27,99 | 28,27 | -1,19% | 1.264.254,00 |
| 21.10.2025 | 27,55 | 28,61 | 27,29 | 28,61 | 4,00% | 1.345.447,00 |
| 20.10.2025 | 26,52 | 27,73 | 26,48 | 27,51 | 5,26% | 1.194.245,00 |
| 17.10.2025 | 25,89 | 26,29 | 25,68 | 26,14 | 0,10% | 1.893.074,00 |
| 16.10.2025 | 26,45 | 27,50 | 25,99 | 26,11 | -0,42% | 1.631.802,00 |
| 15.10.2025 | 26,64 | 27,17 | 25,90 | 26,22 | 0,96% | 2.590.929,00 |
| 14.10.2025 | 25,63 | 26,15 | 25,53 | 25,97 | -0,73% | 1.567.924,00 |
| 13.10.2025 | 26,62 | 26,75 | 26,12 | 26,16 | 0,00% | 1.183.283,00 |
| 10.10.2025 | 27,60 | 27,65 | 26,09 | 26,16 | -5,11% | 2.161.471,00 |
| 09.10.2025 | 27,87 | 28,10 | 27,41 | 27,57 | -2,06% | 1.330.823,00 |
| 08.10.2025 | 28,04 | 28,71 | 27,58 | 28,15 | 1,96% | 1.687.416,00 |
| 07.10.2025 | 29,00 | 29,00 | 26,99 | 27,61 | -4,63% | 2.463.090,00 |
| 06.10.2025 | 28,71 | 30,40 | 28,24 | 28,95 | 1,88% | 2.742.116,00 |
| 03.10.2025 | 28,00 | 29,25 | 27,85 | 28,42 | 2,43% | 165.151,00 |
| 02.10.2025 | 28,24 | 28,31 | 27,71 | 27,74 | -1,07% | 2.086.618,00 |
| 01.10.2025 | 28,10 | 29,00 | 27,60 | 28,04 | -1,41% | 2.832.529,00 |
| 30.09.2025 | 32,73 | 32,73 | 28,40 | 28,44 | -11,73% | 4.638.937,00 |
| 29.09.2025 | 31,99 | 32,48 | 31,52 | 32,22 | 2,03% | 1.603.991,00 |
| 26.09.2025 | 31,51 | 32,13 | 31,32 | 31,58 | 0,98% | 1.442.021,00 |
| 25.09.2025 | 31,54 | 31,90 | 31,06 | 31,28 | -2,66% | 1.230.508,00 |
| 24.09.2025 | 32,23 | 32,78 | 31,73 | 32,13 | -0,03% | 1.824.961,00 |
| 23.09.2025 | 32,60 | 33,02 | 32,04 | 32,14 | -1,56% | 2.053.144,00 |
| 22.09.2025 | 31,93 | 33,05 | 31,50 | 32,65 | 1,90% | 1.568.723,00 |
| 19.09.2025 | 32,43 | 32,60 | 31,71 | 32,04 | -1,08% | 4.094.857,00 |
| 18.09.2025 | 32,45 | 32,95 | 31,97 | 32,39 | 1,44% | 2.214.252,00 |
| 17.09.2025 | 31,30 | 33,02 | 31,23 | 31,93 | 2,54% | 3.561.003,00 |
| 16.09.2025 | 30,37 | 31,25 | 29,62 | 31,14 | 2,47% | 2.289.535,00 |
| 15.09.2025 | 30,40 | 31,09 | 29,96 | 30,39 | 0,83% | 2.418.324,00 |
| 12.09.2025 | 31,00 | 31,27 | 29,94 | 30,14 | -2,40% | 1.568.743,00 |
| 11.09.2025 | 30,32 | 30,92 | 30,09 | 30,88 | 2,66% | 1.770.518,00 |
| 10.09.2025 | 31,00 | 31,53 | 30,03 | 30,08 | -3,93% | 2.117.760,00 |
| 09.09.2025 | 32,02 | 32,45 | 30,88 | 31,31 | -3,07% | 3.023.673,00 |
| 08.09.2025 | 32,23 | 32,82 | 31,07 | 32,30 | 2,80% | 4.359.637,00 |
| 05.09.2025 | 32,68 | 33,48 | 29,93 | 31,42 | 13,59% | 10.816.881,00 |
| 04.09.2025 | 26,81 | 27,76 | 25,71 | 27,66 | 2,48% | 4.127.363,00 |
| 03.09.2025 | 27,38 | 27,59 | 26,74 | 26,99 | -0,18% | 2.136.798,00 |
| 02.09.2025 | 27,16 | 27,57 | 26,70 | 27,04 | -2,38% | 1.655.635,00 |
| 29.08.2025 | 27,54 | 27,89 | 27,31 | 27,70 | 1,09% | 1.110.052,00 |
| 28.08.2025 | 26,72 | 27,99 | 26,57 | 27,40 | 2,89% | 1.639.302,00 |
| 27.08.2025 | 26,23 | 26,68 | 26,00 | 26,63 | 3,22% | 1.654.797,00 |
| 26.08.2025 | 26,02 | 26,22 | 25,60 | 25,80 | -0,85% | 969.494,00 |
| 25.08.2025 | 26,54 | 26,69 | 26,01 | 26,02 | -3,25% | 525.371,00 |
| 22.08.2025 | 25,62 | 26,95 | 25,50 | 26,90 | 5,33% | 761.321,00 |
| 21.08.2025 | 24,89 | 25,64 | 24,72 | 25,54 | 1,21% | 581.699,00 |
| 20.08.2025 | 25,43 | 25,59 | 24,88 | 25,23 | -1,71% | 888.240,00 |
| 19.08.2025 | 26,54 | 26,69 | 25,50 | 25,67 | -3,31% | 1.295.481,00 |
| 18.08.2025 | 25,44 | 26,56 | 25,37 | 26,55 | 4,12% | 1.185.909,00 |
| 15.08.2025 | 24,88 | 25,68 | 24,77 | 25,50 | 3,91% | 1.779.146,00 |
| 14.08.2025 | 24,89 | 25,42 | 24,23 | 24,54 | -3,00% | 1.069.962,00 |
| 13.08.2025 | 24,29 | 25,32 | 23,91 | 25,30 | 4,94% | 1.556.702,00 |
| 12.08.2025 | 24,15 | 24,48 | 23,96 | 24,11 | -0,08% | 1.362.433,00 |
| 11.08.2025 | 25,31 | 25,57 | 24,07 | 24,13 | -4,66% | 1.362.456,00 |
| 08.08.2025 | 26,25 | 26,60 | 25,01 | 25,31 | -3,32% | 1.341.781,00 |
| 07.08.2025 | 27,72 | 27,91 | 25,46 | 26,18 | -4,07% | 1.174.020,00 |
| 06.08.2025 | 27,27 | 28,14 | 26,93 | 27,29 | 1,15% | 1.199.227,00 |
| 05.08.2025 | 27,14 | 27,27 | 26,77 | 26,98 | 0,26% | 1.047.480,00 |
| 04.08.2025 | 26,28 | 27,04 | 26,21 | 26,91 | 2,71% | 910.007,00 |
| 01.08.2025 | 27,35 | 27,35 | 26,09 | 26,20 | -5,99% | 1.258.940,00 |
| 31.07.2025 | 28,70 | 28,70 | 27,59 | 27,87 | -2,76% | 1.287.896,00 |
| 30.07.2025 | 29,51 | 29,60 | 28,54 | 28,66 | -3,24% | 1.044.404,00 |
| 29.07.2025 | 29,79 | 30,03 | 29,25 | 29,62 | -0,54% | 1.531.382,00 |
| 28.07.2025 | 29,37 | 30,16 | 29,27 | 29,78 | 2,02% | 1.033.028,00 |
| 25.07.2025 | 28,87 | 29,20 | 28,56 | 29,19 | 1,60% | 911.962,00 |
| 24.07.2025 | 29,00 | 29,53 | 28,25 | 28,73 | 1,00% | 942.791,00 |