12,620$
-2,85%
Echtzeit-Aktienkurs BRC
Bid:
Ask:
Aktienkurse zur BRC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 13,15 | 13,39 | 12,58 | 12,60 | -3,00% | 144.043,00 |
| 29.10.2026 | 12,16 | 12,99 | 12,03 | 12,99 | 6,91% | 189.352,00 |
| 28.10.2026 | 11,56 | 12,20 | 11,40 | 12,15 | 4,74% | 175.466,00 |
| 27.10.2026 | 11,59 | 11,74 | 11,04 | 11,60 | -0,43% | 181.509,00 |
| 26.10.2026 | 11,28 | 11,79 | 11,08 | 11,65 | 3,10% | 111.829,00 |
| 23.10.2026 | 10,76 | 11,37 | 10,76 | 11,30 | 1,71% | 118.941,00 |
| 22.10.2026 | 10,54 | 11,15 | 10,50 | 11,11 | 5,21% | 115.578,00 |
| 21.10.2026 | 10,56 | 10,69 | 10,29 | 10,56 | -0,19% | 116.286,00 |
| 20.10.2026 | 10,02 | 10,72 | 9,97 | 10,58 | 5,80% | 177.743,00 |
| 19.10.2026 | 10,03 | 10,17 | 9,71 | 10,00 | -0,89% | 114.235,00 |
| 16.10.2026 | 10,73 | 10,84 | 10,05 | 10,09 | -4,09% | 140.080,00 |
| 15.10.2026 | 10,35 | 10,85 | 10,16 | 10,52 | 0,48% | 158.863,00 |
| 14.10.2026 | 10,02 | 10,50 | 10,02 | 10,47 | 4,08% | 102.203,00 |
| 13.10.2026 | 9,91 | 10,52 | 9,83 | 10,06 | 1,31% | 167.142,00 |
| 12.10.2026 | 9,63 | 10,00 | 9,63 | 9,93 | 2,48% | 68.609,00 |
| 09.10.2026 | 9,50 | 9,79 | 9,50 | 9,69 | 1,36% | 35.778,00 |
| 08.10.2026 | 9,45 | 9,65 | 9,25 | 9,56 | 1,06% | 91.804,00 |
| 07.10.2026 | 9,37 | 9,50 | 9,25 | 9,46 | 0,21% | 59.967,00 |
| 06.10.2026 | 9,52 | 9,56 | 9,35 | 9,44 | -0,11% | 70.453,00 |
| 05.10.2026 | 9,12 | 9,49 | 8,88 | 9,45 | 4,42% | 82.983,00 |
| 02.10.2026 | 8,95 | 9,17 | 8,77 | 9,05 | 1,23% | 67.993,00 |
| 01.10.2026 | 9,11 | 9,11 | 8,55 | 8,94 | -1,32% | 94.981,00 |
| 30.09.2026 | 9,27 | 9,27 | 8,78 | 9,06 | -1,63% | 72.532,00 |
| 29.09.2026 | 9,03 | 9,34 | 8,99 | 9,21 | 1,77% | 51.156,00 |
| 28.09.2026 | 9,23 | 9,37 | 8,99 | 9,05 | -1,84% | 99.732,00 |
| 25.09.2026 | 8,99 | 9,27 | 8,91 | 9,22 | 1,99% | 73.504,00 |
| 24.09.2026 | 9,01 | 9,10 | 8,92 | 9,04 | 0,78% | 66.057,00 |
| 23.09.2026 | 9,24 | 9,24 | 8,65 | 8,97 | -3,44% | 90.802,00 |
| 22.09.2026 | 8,94 | 9,49 | 8,94 | 9,29 | 4,38% | 83.411,00 |
| 21.09.2026 | 9,40 | 9,54 | 8,84 | 8,90 | -4,91% | 139.520,00 |
| 18.09.2026 | 9,79 | 9,82 | 9,32 | 9,36 | -5,36% | 390.950,00 |
| 17.09.2026 | 10,00 | 10,30 | 9,77 | 9,89 | 0,41% | 101.039,00 |
| 16.09.2026 | 9,19 | 10,02 | 9,19 | 9,85 | 7,89% | 128.306,00 |
| 15.09.2026 | 8,87 | 9,20 | 8,61 | 9,13 | 1,67% | 104.158,00 |
| 14.09.2026 | 8,61 | 9,09 | 8,61 | 8,98 | 4,91% | 90.400,00 |
| 11.09.2026 | 8,35 | 8,68 | 8,32 | 8,56 | 2,88% | 54.270,00 |
| 10.09.2026 | 8,33 | 8,57 | 8,26 | 8,32 | -1,30% | 68.782,00 |
| 09.09.2026 | 8,82 | 8,83 | 8,33 | 8,43 | -5,17% | 83.102,00 |
| 08.09.2026 | 8,73 | 8,95 | 8,60 | 8,89 | 1,60% | 105.562,00 |
| 04.09.2026 | 8,52 | 8,80 | 8,39 | 8,75 | 1,86% | 65.048,00 |
| 03.09.2026 | 8,45 | 8,59 | 8,23 | 8,59 | 2,26% | 53.015,00 |
| 02.09.2026 | 8,23 | 8,44 | 7,99 | 8,40 | 1,57% | 126.756,00 |
| 01.09.2026 | 8,00 | 8,40 | 8,00 | 8,27 | 2,86% | 140.915,00 |
| 31.08.2026 | 8,52 | 8,74 | 7,93 | 8,04 | -4,74% | 117.339,00 |
| 28.08.2026 | 8,38 | 8,73 | 8,38 | 8,44 | 0,72% | 104.055,00 |
| 27.08.2026 | 8,52 | 8,95 | 8,35 | 8,38 | -2,22% | 176.745,00 |
| 26.08.2026 | 8,50 | 9,00 | 8,31 | 8,57 | 0,23% | 164.046,00 |
| 25.08.2026 | 9,11 | 9,11 | 7,71 | 8,55 | -8,36% | 412.824,00 |
| 24.08.2026 | 9,20 | 10,65 | 8,76 | 9,33 | 960,23% | 502.093,00 |
| 21.08.2026 | 0,86 | 0,89 | 0,84 | 0,88 | 1,83% | 813.186,00 |
| 20.08.2026 | 0,82 | 0,87 | 0,79 | 0,86 | 6,69% | 1.905.849,00 |
| 19.08.2026 | 0,83 | 0,87 | 0,81 | 0,81 | -1,42% | 1.129.355,00 |
| 18.08.2026 | 0,83 | 0,85 | 0,81 | 0,82 | 0,76% | 900.702,00 |
| 17.08.2026 | 0,80 | 0,91 | 0,80 | 0,82 | -3,95% | 1.235.791,00 |
| 14.08.2026 | 0,85 | 0,89 | 0,82 | 0,85 | 0,45% | 1.161.398,00 |
| 13.08.2026 | 0,86 | 0,91 | 0,84 | 0,85 | -1,72% | 1.493.430,00 |
| 12.08.2026 | 0,86 | 0,89 | 0,84 | 0,86 | 1,42% | 902.718,00 |
| 11.08.2026 | 0,87 | 0,88 | 0,84 | 0,85 | -1,86% | 1.697.274,00 |
| 10.08.2026 | 0,91 | 0,97 | 0,86 | 0,86 | -13,59% | 2.000.252,00 |
| 07.08.2026 | 0,97 | 1,02 | 0,93 | 1,00 | 3,09% | 226.480,00 |
| 06.08.2026 | 1,02 | 1,04 | 0,97 | 0,97 | -5,37% | 81.192,00 |
| 05.08.2026 | 1,04 | 1,06 | 0,96 | 1,03 | -2,38% | 118.373,00 |
| 04.08.2026 | 1,13 | 1,27 | 0,95 | 1,05 | 5,00% | 386.435,00 |
| 03.08.2026 | 1,03 | 1,16 | 1,00 | 1,00 | -3,85% | 86.939,00 |
| 31.07.2026 | 1,04 | 1,05 | 1,02 | 1,04 | 1,96% | 43.967,00 |
| 30.07.2026 | 1,04 | 1,04 | 1,00 | 1,02 | -1,92% | 49.903,00 |
| 29.07.2026 | 1,03 | 1,09 | 1,03 | 1,04 | 2,97% | 21.766,00 |
| 28.07.2026 | 1,02 | 1,03 | 1,00 | 1,01 | -0,49% | 54.672,00 |
| 27.07.2026 | 1,10 | 1,11 | 1,02 | 1,02 | -6,45% | 25.798,00 |
| 24.07.2026 | 1,21 | 1,21 | 1,08 | 1,09 | -9,96% | 70.417,00 |
| 23.07.2026 | 1,26 | 1,29 | 1,20 | 1,21 | -5,12% | 76.314,00 |
| 22.07.2026 | 1,20 | 1,29 | 1,19 | 1,27 | 5,83% | 58.678,00 |
| 21.07.2026 | 1,21 | 1,21 | 1,15 | 1,20 | 0,17% | 97.930,00 |
| 20.07.2026 | 1,15 | 1,24 | 1,15 | 1,20 | 3,72% | 63.161,00 |
| 17.07.2026 | 1,18 | 1,22 | 1,15 | 1,16 | -2,12% | 105.786,00 |
| 16.07.2026 | 1,17 | 1,19 | 1,15 | 1,18 | 1,72% | 34.567,00 |
| 15.07.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -1,69% | 79.510,00 |
| 14.07.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,07% | 36.045,00 |
| 13.07.2026 | 1,21 | 1,25 | 1,21 | 1,21 | 1,69% | 73.887,00 |
| 10.07.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -1,25% | 12.510,00 |
| 09.07.2026 | 1,22 | 1,24 | 1,18 | 1,20 | 0,00% | 59.019,00 |
| 08.07.2026 | 1,19 | 1,25 | 1,18 | 1,20 | 1,27% | 197.290,00 |
| 07.07.2026 | 1,16 | 1,21 | 1,16 | 1,19 | 3,04% | 75.881,00 |
| 06.07.2026 | 1,20 | 1,20 | 1,13 | 1,15 | -4,56% | 59.680,00 |
| 02.07.2026 | 1,08 | 1,24 | 1,07 | 1,21 | 12,09% | 131.213,00 |
| 01.07.2026 | 1,13 | 1,14 | 1,05 | 1,08 | -4,02% | 101.708,00 |
| 30.06.2026 | 1,20 | 1,20 | 1,12 | 1,12 | -7,05% | 95.649,00 |
| 29.06.2026 | 1,20 | 1,23 | 1,18 | 1,21 | -5,86% | 80.339,00 |
| 26.06.2026 | 1,26 | 1,31 | 1,26 | 1,28 | 0,39% | 119.598,00 |
| 25.06.2026 | 1,29 | 1,29 | 1,26 | 1,28 | 1,59% | 42.761,00 |
| 24.06.2026 | 1,25 | 1,27 | 1,21 | 1,26 | 1,62% | 40.012,00 |
| 23.06.2026 | 1,22 | 1,28 | 1,21 | 1,24 | 0,82% | 125.945,00 |
| 22.06.2026 | 1,30 | 1,33 | 1,22 | 1,23 | -6,84% | 118.841,00 |
| 18.06.2026 | 1,31 | 1,32 | 1,27 | 1,32 | 0,77% | 92.391,00 |
| 17.06.2026 | 1,33 | 1,36 | 1,31 | 1,31 | -1,51% | 104.327,00 |
| 16.06.2026 | 1,32 | 1,35 | 1,32 | 1,33 | -0,75% | 94.596,00 |
| 15.06.2026 | 1,40 | 1,41 | 1,31 | 1,34 | -1,48% | 131.495,00 |
| 12.06.2026 | 1,34 | 1,37 | 1,33 | 1,36 | 3,04% | 213.489,00 |
| 11.06.2026 | 1,28 | 1,34 | 1,28 | 1,32 | 4,37% | 247.896,00 |
| 10.06.2026 | 1,23 | 1,31 | 1,23 | 1,26 | 2,44% | 246.105,00 |