22,680€
-0,81%
Echtzeit-Aktienkurs Braze Inc.
Bid:
Ask:
Aktienkurse zur Braze Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,53 | 22,71 | 22,53 | 22,63 | -1,03% | - |
| 15.10.2025 | 22,45 | 23,35 | 22,43 | 22,87 | 2,21% | - |
| 14.10.2025 | 22,38 | 22,52 | 22,09 | 22,37 | -1,11% | - |
| 13.10.2025 | 22,88 | 23,25 | 22,58 | 22,62 | -0,09% | - |
| 10.10.2025 | 23,91 | 24,11 | 22,60 | 22,64 | -6,02% | - |
| 09.10.2025 | 24,22 | 24,46 | 23,67 | 24,09 | -1,39% | - |
| 08.10.2025 | 23,82 | 24,67 | 23,71 | 24,43 | 3,12% | - |
| 07.10.2025 | 24,77 | 25,13 | 23,12 | 23,69 | -3,89% | - |
| 06.10.2025 | 24,37 | 25,92 | 24,19 | 24,65 | 1,71% | - |
| 03.10.2025 | 23,73 | 24,92 | 23,67 | 24,24 | 1,47% | - |
| 02.10.2025 | 23,99 | 24,22 | 23,66 | 23,89 | -0,46% | - |
| 01.10.2025 | 24,11 | 24,67 | 23,56 | 24,00 | -1,76% | - |
| 30.09.2025 | 27,45 | 27,82 | 24,34 | 24,43 | -10,45% | - |
| 29.09.2025 | 27,03 | 27,53 | 26,87 | 27,28 | 0,76% | - |
| 26.09.2025 | 27,20 | 27,47 | 26,25 | 27,07 | 0,86% | - |
| 25.09.2025 | 27,38 | 27,58 | 26,64 | 26,84 | -1,76% | - |
| 24.09.2025 | 27,27 | 27,93 | 27,05 | 27,32 | -0,02% | - |
| 23.09.2025 | 27,92 | 27,99 | 27,21 | 27,33 | -0,53% | - |
| 22.09.2025 | 27,40 | 28,09 | 26,80 | 27,47 | 0,81% | - |
| 19.09.2025 | 27,54 | 27,94 | 27,01 | 27,25 | 0,11% | - |
| 18.09.2025 | 27,27 | 27,99 | 27,15 | 27,22 | 0,33% | - |
| 17.09.2025 | 26,27 | 27,85 | 26,20 | 27,13 | 3,87% | - |
| 16.09.2025 | 25,85 | 26,28 | 25,08 | 26,12 | 0,56% | - |
| 15.09.2025 | 25,73 | 26,40 | 25,51 | 25,98 | -1,39% | - |
| 12.09.2025 | 26,37 | 26,40 | 26,12 | 26,34 | 0,48% | - |
| 11.09.2025 | 25,76 | 26,26 | 25,66 | 26,22 | 0,61% | - |
| 10.09.2025 | 26,78 | 27,14 | 25,98 | 26,06 | -2,54% | - |
| 09.09.2025 | 27,48 | 27,66 | 26,35 | 26,74 | -3,93% | - |
| 08.09.2025 | 26,58 | 27,88 | 26,50 | 27,83 | 3,75% | - |
| 05.09.2025 | 27,20 | 29,67 | 25,52 | 26,83 | 12,90% | - |
| 04.09.2025 | 23,19 | 23,80 | 22,04 | 23,76 | 2,63% | - |
| 03.09.2025 | 23,45 | 23,69 | 22,93 | 23,15 | -0,28% | - |
| 02.09.2025 | 23,60 | 23,66 | 22,91 | 23,22 | -2,01% | - |
| 01.09.2025 | 23,61 | 23,71 | 23,53 | 23,69 | -0,13% | - |
| 29.08.2025 | 23,44 | 23,90 | 23,05 | 23,72 | 0,98% | - |
| 28.08.2025 | 22,82 | 23,98 | 22,70 | 23,49 | 2,62% | - |
| 27.08.2025 | 22,23 | 22,93 | 22,19 | 22,89 | 3,27% | - |
| 26.08.2025 | 22,34 | 22,53 | 22,00 | 22,17 | -1,07% | - |
| 25.08.2025 | 22,75 | 23,04 | 22,38 | 22,41 | -2,27% | - |
| 22.08.2025 | 22,02 | 22,99 | 21,91 | 22,93 | 4,37% | - |
| 21.08.2025 | 21,69 | 22,06 | 21,28 | 21,97 | 1,50% | - |
| 20.08.2025 | 21,95 | 22,01 | 21,38 | 21,64 | -1,84% | - |
| 19.08.2025 | 22,73 | 22,76 | 21,90 | 22,05 | -3,14% | 254,00 |
| 18.08.2025 | 22,03 | 22,76 | 21,65 | 22,76 | 4,50% | - |
| 15.08.2025 | 21,12 | 21,95 | 21,06 | 21,78 | 3,27% | - |
| 14.08.2025 | 21,56 | 21,82 | 20,82 | 21,09 | -2,47% | - |
| 13.08.2025 | 20,66 | 21,64 | 20,43 | 21,63 | 4,65% | - |
| 12.08.2025 | 20,79 | 21,15 | 20,58 | 20,67 | -0,55% | - |
| 11.08.2025 | 21,74 | 22,05 | 20,75 | 20,78 | -4,39% | - |
| 08.08.2025 | 22,61 | 22,74 | 21,47 | 21,74 | -3,25% | 700,00 |
| 07.08.2025 | 23,45 | 23,87 | 21,90 | 22,47 | -4,06% | - |
| 06.08.2025 | 23,35 | 24,23 | 23,15 | 23,42 | 0,41% | - |
| 05.08.2025 | 23,38 | 23,55 | 23,19 | 23,32 | 0,21% | - |
| 04.08.2025 | 22,82 | 23,37 | 22,70 | 23,27 | 2,67% | - |
| 01.08.2025 | 24,30 | 24,30 | 22,55 | 22,67 | -7,09% | - |
| 31.07.2025 | 25,47 | 25,58 | 24,17 | 24,40 | -2,79% | - |
| 30.07.2025 | 25,71 | 25,87 | 24,98 | 25,10 | -2,13% | 80,00 |
| 29.07.2025 | 25,76 | 26,03 | 25,38 | 25,64 | -0,25% | - |
| 28.07.2025 | 25,03 | 25,98 | 25,03 | 25,71 | 3,40% | - |
| 25.07.2025 | 24,48 | 24,89 | 24,36 | 24,86 | 1,64% | - |
| 24.07.2025 | 24,24 | 25,03 | 24,01 | 24,46 | 1,30% | - |
| 23.07.2025 | 24,16 | 24,48 | 23,77 | 24,15 | 0,27% | - |
| 22.07.2025 | 24,47 | 24,74 | 24,06 | 24,08 | -1,73% | - |
| 21.07.2025 | 24,63 | 25,32 | 24,36 | 24,51 | -1,41% | - |
| 18.07.2025 | 24,64 | 24,86 | 24,21 | 24,86 | 2,14% | - |
| 17.07.2025 | 23,44 | 24,37 | 23,32 | 24,34 | 4,04% | - |
| 16.07.2025 | 22,96 | 23,41 | 22,58 | 23,39 | 1,78% | - |
| 15.07.2025 | 23,26 | 23,58 | 22,87 | 22,98 | -0,88% | - |
| 14.07.2025 | 22,59 | 23,48 | 22,45 | 23,19 | 2,36% | - |
| 11.07.2025 | 23,81 | 23,87 | 22,55 | 22,65 | -4,95% | - |
| 10.07.2025 | 24,20 | 24,60 | 23,35 | 23,83 | -2,08% | - |
| 09.07.2025 | 24,59 | 24,74 | 24,12 | 24,34 | -0,98% | - |
| 08.07.2025 | 24,27 | 24,71 | 24,09 | 24,58 | 1,32% | - |
| 07.07.2025 | 24,52 | 24,83 | 23,95 | 24,26 | -1,04% | - |
| 04.07.2025 | 24,56 | 24,56 | 24,34 | 24,51 | 0,16% | - |
| 03.07.2025 | 24,09 | 24,69 | 23,89 | 24,47 | 2,54% | - |
| 02.07.2025 | 23,99 | 24,15 | 23,31 | 23,87 | -0,08% | - |
| 01.07.2025 | 23,79 | 24,29 | 22,88 | 23,89 | 0,17% | - |
| 30.06.2025 | 22,96 | 23,93 | 22,91 | 23,85 | 4,33% | - |
| 27.06.2025 | 22,94 | 23,13 | 22,52 | 22,86 | 0,07% | - |
| 26.06.2025 | 22,73 | 23,06 | 22,16 | 22,84 | 0,48% | - |
| 25.06.2025 | 23,07 | 23,42 | 22,70 | 22,73 | -1,35% | - |
| 24.06.2025 | 22,67 | 23,26 | 22,63 | 23,04 | 2,67% | - |
| 23.06.2025 | 22,38 | 23,00 | 22,07 | 22,44 | 0,04% | - |
| 20.06.2025 | 23,35 | 23,68 | 21,86 | 22,43 | -2,90% | - |
| 19.06.2025 | 23,36 | 23,37 | 23,09 | 23,10 | -1,18% | - |
| 18.06.2025 | 23,50 | 23,77 | 23,18 | 23,38 | -0,57% | - |
| 17.06.2025 | 23,65 | 23,68 | 22,78 | 23,51 | -0,86% | - |
| 16.06.2025 | 23,70 | 23,90 | 23,36 | 23,72 | 0,25% | - |
| 13.06.2025 | 24,30 | 24,64 | 23,63 | 23,66 | -3,82% | - |
| 12.06.2025 | 24,62 | 24,87 | 24,26 | 24,60 | -0,65% | - |
| 11.06.2025 | 25,37 | 25,65 | 24,72 | 24,76 | -2,85% | - |
| 10.06.2025 | 27,01 | 27,22 | 25,35 | 25,48 | -5,01% | - |
| 09.06.2025 | 26,21 | 27,43 | 26,20 | 26,83 | 2,86% | - |
| 06.06.2025 | 28,99 | 30,46 | 25,96 | 26,08 | -17,42% | - |
| 05.06.2025 | 32,49 | 32,94 | 31,45 | 31,58 | -1,62% | - |
| 04.06.2025 | 31,90 | 32,41 | 31,60 | 32,10 | 0,72% | - |
| 03.06.2025 | 31,87 | 33,12 | 31,56 | 31,87 | -0,16% | - |
| 02.06.2025 | 32,12 | 32,44 | 31,25 | 31,92 | -1,56% | - |
| 30.05.2025 | 32,12 | 32,73 | 31,57 | 32,43 | 1,14% | - |