32,400$
1,12%
Echtzeit-Aktienkurs Braze Inc.
Bid:
Ask:
Aktienkurse zur Braze Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 32,10 | 33,05 | 31,53 | 32,41 | 1,15% | 83.202,00 |
| 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 |
| 23.07.2025 | 28,40 | 28,45 | 27,85 | 28,45 | 0,48% | 953.665,00 |
| 22.07.2025 | 28,77 | 28,92 | 28,27 | 28,31 | -1,12% | 1.321.152,00 |
| 21.07.2025 | 28,98 | 29,56 | 28,47 | 28,63 | -0,87% | 1.428.741,00 |
| 18.07.2025 | 28,54 | 28,91 | 28,18 | 28,88 | 2,27% | 1.740.351,00 |
| 17.07.2025 | 27,32 | 28,28 | 27,21 | 28,24 | 3,79% | 1.668.066,00 |
| 16.07.2025 | 26,80 | 27,23 | 26,39 | 27,21 | 2,14% | 1.145.757,00 |
| 15.07.2025 | 27,17 | 27,41 | 26,54 | 26,64 | -1,52% | 1.067.898,00 |
| 14.07.2025 | 26,55 | 27,49 | 26,55 | 27,05 | 2,19% | 1.314.796,00 |
| 11.07.2025 | 27,71 | 27,71 | 26,35 | 26,47 | -5,13% | 1.753.302,00 |
| 10.07.2025 | 28,53 | 28,67 | 27,30 | 27,90 | -2,11% | 1.455.219,00 |
| 09.07.2025 | 28,88 | 28,94 | 28,21 | 28,50 | -1,14% | 1.081.932,00 |
| 08.07.2025 | 28,58 | 28,98 | 28,15 | 28,83 | 1,44% | 1.277.302,00 |
| 07.07.2025 | 28,53 | 29,15 | 28,07 | 28,42 | -1,25% | 1.227.424,00 |
| 03.07.2025 | 28,43 | 29,04 | 28,31 | 28,78 | 2,17% | 849.146,00 |
| 02.07.2025 | 28,17 | 28,49 | 27,43 | 28,17 | 0,00% | 1.290.039,00 |
| 01.07.2025 | 28,00 | 28,58 | 26,93 | 28,17 | 0,25% | 1.619.587,00 |
| 30.06.2025 | 27,04 | 28,20 | 27,00 | 28,10 | 5,01% | 2.338.712,00 |
| 27.06.2025 | 26,80 | 26,99 | 26,33 | 26,76 | 0,07% | 3.309.808,00 |
| 26.06.2025 | 26,60 | 26,98 | 25,91 | 26,74 | 0,91% | 1.147.490,00 |
| 25.06.2025 | 27,19 | 27,20 | 26,46 | 26,50 | -1,01% | 1.458.611,00 |
| 24.06.2025 | 26,57 | 27,05 | 26,30 | 26,77 | 3,04% | 1.615.042,00 |
| 23.06.2025 | 25,63 | 26,53 | 25,24 | 25,98 | 0,54% | 1.840.155,00 |
| 20.06.2025 | 27,02 | 27,25 | 25,22 | 25,84 | -3,65% | 4.020.201,00 |
| 18.06.2025 | 26,94 | 27,28 | 26,63 | 26,82 | -0,63% | 1.385.479,00 |
| 17.06.2025 | 26,63 | 27,09 | 26,26 | 26,99 | -1,60% | 2.637.749,00 |
| 16.06.2025 | 27,48 | 27,84 | 27,05 | 27,43 | 0,44% | 1.775.704,00 |
| 13.06.2025 | 27,98 | 28,41 | 27,25 | 27,31 | -4,11% | 1.728.360,00 |
| 12.06.2025 | 28,45 | 28,86 | 28,08 | 28,48 | 0,18% | 1.750.227,00 |
| 11.06.2025 | 28,91 | 29,19 | 28,38 | 28,43 | -2,30% | 2.200.644,00 |
| 10.06.2025 | 30,87 | 30,96 | 28,96 | 29,10 | -5,06% | 2.777.335,00 |
| 09.06.2025 | 30,04 | 31,30 | 30,03 | 30,65 | 3,09% | 3.230.873,00 |
| 06.06.2025 | 31,45 | 32,23 | 29,56 | 29,73 | -17,73% | 7.739.726,00 |
| 05.06.2025 | 37,00 | 37,67 | 35,98 | 36,14 | -1,30% | 1.840.937,00 |
| 04.06.2025 | 36,21 | 37,08 | 36,00 | 36,61 | 1,02% | 740.160,00 |
| 03.06.2025 | 37,36 | 37,36 | 35,88 | 36,24 | -0,77% | 1.336.209,00 |
| 02.06.2025 | 36,74 | 37,26 | 35,66 | 36,52 | -0,76% | 790.785,00 |
| 30.05.2025 | 36,38 | 37,18 | 35,77 | 36,80 | 0,99% | 1.534.894,00 |
| 29.05.2025 | 36,62 | 36,76 | 35,92 | 36,44 | 1,03% | 846.300,00 |
| 28.05.2025 | 35,89 | 36,29 | 35,66 | 36,07 | 0,50% | 657.003,00 |
| 27.05.2025 | 35,65 | 35,99 | 35,11 | 35,89 | 3,34% | 762.446,00 |
| 23.05.2025 | 33,98 | 35,10 | 33,71 | 34,73 | -0,37% | 741.274,00 |
| 22.05.2025 | 34,66 | 35,07 | 34,26 | 34,86 | 0,66% | 685.018,00 |
| 21.05.2025 | 35,08 | 35,87 | 34,54 | 34,63 | -2,34% | 787.248,00 |
| 20.05.2025 | 35,35 | 35,50 | 34,93 | 35,46 | 0,00% | 970.945,00 |
| 19.05.2025 | 36,03 | 36,40 | 35,39 | 35,46 | -3,88% | 1.611.347,00 |
| 16.05.2025 | 36,32 | 36,92 | 36,00 | 36,89 | 1,37% | 784.145,00 |
| 15.05.2025 | 36,44 | 36,85 | 35,97 | 36,39 | -0,93% | 713.713,00 |
| 14.05.2025 | 36,72 | 37,38 | 36,54 | 36,73 | -0,16% | 761.908,00 |
| 13.05.2025 | 36,39 | 37,32 | 35,78 | 36,79 | 1,80% | 1.253.430,00 |
| 12.05.2025 | 35,77 | 36,25 | 35,07 | 36,14 | 7,30% | 1.088.822,00 |
| 09.05.2025 | 33,89 | 34,05 | 33,31 | 33,68 | 0,06% | 684.112,00 |
| 08.05.2025 | 33,25 | 33,96 | 32,97 | 33,66 | 3,19% | 687.511,00 |
| 07.05.2025 | 31,76 | 33,09 | 31,63 | 32,62 | 3,79% | 1.082.494,00 |
| 06.05.2025 | 31,02 | 31,83 | 30,88 | 31,43 | -0,88% | 740.420,00 |
| 05.05.2025 | 31,97 | 32,68 | 31,68 | 31,71 | -2,16% | 1.424.191,00 |
| 02.05.2025 | 31,72 | 32,72 | 31,51 | 32,41 | 3,45% | 761.635,00 |
| 01.05.2025 | 31,81 | 31,94 | 31,08 | 31,33 | 0,67% | 595.276,00 |
| 30.04.2025 | 30,54 | 31,29 | 30,24 | 31,12 | -1,33% | 754.085,00 |