27,700€
1,09%
Echtzeit-Aktienkurs Braze
Bid:
Ask:
Aktienkurse zur Braze Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 27,70 | 27,90 | 27,60 | 27,70 | 0,73% | - |
| 04.09.2026 | 28,60 | 29,00 | 27,10 | 27,50 | -4,18% | - |
| 03.09.2026 | 28,50 | 29,70 | 28,30 | 28,70 | 0,70% | - |
| 02.09.2026 | 28,20 | 29,10 | 28,00 | 28,50 | 1,06% | - |
| 01.09.2026 | 29,40 | 29,50 | 27,90 | 28,20 | -3,75% | - |
| 31.08.2026 | 29,80 | 29,90 | 29,10 | 29,30 | -1,68% | - |
| 28.08.2026 | 29,20 | 30,10 | 28,60 | 29,80 | 2,41% | - |
| 27.08.2026 | 26,60 | 29,30 | 26,30 | 29,10 | 9,81% | - |
| 26.08.2026 | 25,80 | 26,50 | 25,60 | 26,50 | 0,76% | - |
| 25.08.2026 | 27,10 | 27,30 | 26,30 | 26,30 | -2,95% | - |
| 24.08.2026 | 26,40 | 27,30 | 26,30 | 27,10 | 2,26% | - |
| 21.08.2026 | 26,30 | 26,90 | 25,60 | 26,50 | 0,00% | - |
| 20.08.2026 | 26,30 | 26,70 | 26,00 | 26,50 | 0,76% | - |
| 19.08.2026 | 25,00 | 26,30 | 24,50 | 26,30 | 4,78% | - |
| 18.08.2026 | 23,90 | 25,50 | 23,90 | 25,10 | 4,15% | - |
| 17.08.2026 | 25,10 | 25,10 | 23,90 | 24,10 | -3,98% | - |
| 14.08.2026 | 25,70 | 26,00 | 24,90 | 25,10 | -2,71% | - |
| 13.08.2026 | 24,10 | 26,10 | 23,70 | 25,80 | 8,86% | - |
| 12.08.2026 | 24,50 | 24,60 | 23,50 | 23,70 | -3,27% | 2.920,00 |
| 11.08.2026 | 24,90 | 25,50 | 24,30 | 24,50 | -0,81% | - |
| 10.08.2026 | 23,10 | 24,70 | 22,80 | 24,70 | 7,86% | - |
| 07.08.2026 | 22,70 | 23,50 | 22,50 | 22,90 | 3,62% | - |
| 06.08.2026 | 22,00 | 22,70 | 21,30 | 22,10 | -2,64% | - |
| 05.08.2026 | 22,90 | 23,50 | 22,50 | 22,70 | -0,87% | 22.800,00 |
| 04.08.2026 | 22,50 | 22,90 | 21,70 | 22,90 | 1,78% | 4.140,00 |
| 03.08.2026 | 21,80 | 22,90 | 21,70 | 22,50 | 4,17% | - |
| 31.07.2026 | 22,10 | 22,30 | 21,30 | 21,60 | 0,47% | - |
| 30.07.2026 | 23,50 | 23,70 | 21,10 | 21,50 | -7,73% | - |
| 29.07.2026 | 21,90 | 23,40 | 21,90 | 23,30 | 5,91% | 840,00 |
| 28.07.2026 | 20,50 | 22,30 | 20,50 | 22,00 | 4,27% | - |
| 27.07.2026 | 19,35 | 21,50 | 19,25 | 21,10 | 9,61% | - |
| 24.07.2026 | 18,60 | 19,65 | 18,55 | 19,25 | 3,22% | - |
| 23.07.2026 | 19,65 | 20,05 | 18,40 | 18,65 | -5,33% | - |
| 22.07.2026 | 21,10 | 21,70 | 19,35 | 19,70 | -8,37% | - |
| 21.07.2026 | 23,20 | 23,30 | 21,40 | 21,50 | -6,52% | 36.000,00 |
| 20.07.2026 | 23,20 | 23,50 | 22,50 | 23,00 | 0,00% | 2.040,00 |
| 17.07.2026 | 22,50 | 23,40 | 22,30 | 23,00 | 0,44% | - |
| 16.07.2026 | 22,90 | 23,30 | 22,50 | 22,90 | 0,00% | - |
| 15.07.2026 | 23,00 | 23,50 | 22,50 | 22,90 | 0,00% | - |
| 14.07.2026 | 23,50 | 23,70 | 21,70 | 22,90 | -1,72% | - |
| 13.07.2026 | 21,90 | 23,60 | 21,80 | 23,30 | 6,39% | 1.920,00 |
| 10.07.2026 | 21,70 | 22,70 | 21,50 | 21,90 | 0,92% | - |
| 09.07.2026 | 20,90 | 21,70 | 19,85 | 21,70 | 4,33% | - |
| 08.07.2026 | 21,30 | 21,30 | 20,70 | 20,80 | -4,15% | - |
| 07.07.2026 | 20,90 | 22,10 | 20,90 | 21,70 | 2,84% | - |
| 06.07.2026 | 21,00 | 21,30 | 20,30 | 21,10 | 0,00% | - |
| 03.07.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 1,44% | - |
| 02.07.2026 | 20,10 | 20,90 | 19,65 | 20,80 | 2,97% | - |
| 01.07.2026 | 18,95 | 20,30 | 18,90 | 20,20 | 7,16% | - |
| 30.06.2026 | 18,50 | 19,05 | 18,05 | 18,85 | 2,72% | - |
| 29.06.2026 | 18,70 | 19,15 | 18,35 | 18,35 | -0,54% | - |
| 26.06.2026 | 16,95 | 18,55 | 16,95 | 18,45 | 7,58% | - |
| 25.06.2026 | 17,20 | 17,60 | 16,50 | 17,15 | -0,58% | - |
| 24.06.2026 | 17,00 | 17,75 | 16,90 | 17,25 | 1,77% | - |
| 23.06.2026 | 16,55 | 17,40 | 16,25 | 16,95 | 0,59% | - |
| 22.06.2026 | 17,50 | 17,75 | 16,45 | 16,85 | -3,44% | - |
| 19.06.2026 | 17,45 | 17,50 | 17,40 | 17,45 | -0,57% | - |
| 18.06.2026 | 17,90 | 17,95 | 16,95 | 17,55 | 0,57% | - |
| 17.06.2026 | 18,35 | 18,75 | 17,45 | 17,45 | -4,38% | - |
| 16.06.2026 | 18,75 | 18,95 | 17,95 | 18,25 | -1,35% | - |
| 15.06.2026 | 19,00 | 19,20 | 18,45 | 18,50 | -1,33% | - |
| 12.06.2026 | 18,70 | 19,10 | 17,95 | 18,75 | 0,00% | - |
| 11.06.2026 | 18,95 | 19,10 | 18,05 | 18,75 | 0,00% | - |
| 10.06.2026 | 19,15 | 19,45 | 18,55 | 18,75 | -2,60% | - |
| 09.06.2026 | 20,10 | 20,10 | 18,65 | 19,25 | -3,02% | - |
| 08.06.2026 | 19,90 | 20,30 | 19,25 | 19,85 | 0,00% | - |
| 05.06.2026 | 19,75 | 20,70 | 19,65 | 19,85 | -1,24% | - |
| 04.06.2026 | 20,10 | 20,90 | 19,70 | 20,10 | 0,00% | - |
| 03.06.2026 | 22,10 | 22,20 | 20,10 | 20,10 | -11,84% | 2.800,00 |
| 02.06.2026 | 24,40 | 24,90 | 22,50 | 22,80 | -6,17% | - |
| 01.06.2026 | 21,90 | 24,70 | 21,70 | 24,30 | 10,96% | 2.000,00 |
| 29.05.2026 | 20,05 | 22,10 | 19,90 | 21,90 | 8,96% | - |
| 28.05.2026 | 19,35 | 20,30 | 18,65 | 20,10 | -4,74% | - |
| 27.05.2026 | 21,90 | 22,30 | 20,90 | 21,10 | -3,65% | 22.200,00 |
| 26.05.2026 | 21,10 | 22,10 | 20,90 | 21,90 | 3,79% | - |
| 25.05.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 22.05.2026 | 20,30 | 21,90 | 20,10 | 20,90 | 3,98% | - |
| 21.05.2026 | 19,65 | 20,10 | 19,05 | 20,10 | 2,29% | - |
| 20.05.2026 | 18,80 | 19,65 | 18,15 | 19,65 | 3,97% | - |
| 19.05.2026 | 18,45 | 19,55 | 18,40 | 18,90 | 1,89% | 5.100,00 |
| 18.05.2026 | 17,85 | 19,15 | 17,55 | 18,55 | 3,34% | - |
| 15.05.2026 | 16,80 | 18,25 | 16,80 | 17,95 | 7,16% | - |
| 14.05.2026 | 16,75 | 17,35 | 16,25 | 16,75 | 1,21% | - |
| 13.05.2026 | 16,70 | 16,85 | 15,95 | 16,55 | 1,22% | - |
| 12.05.2026 | 17,55 | 17,90 | 16,15 | 16,35 | -6,84% | - |
| 11.05.2026 | 18,45 | 18,75 | 17,35 | 17,55 | -4,88% | - |
| 08.05.2026 | 19,35 | 19,35 | 17,85 | 18,45 | -4,16% | - |
| 07.05.2026 | 18,65 | 19,55 | 18,65 | 19,25 | 2,94% | - |
| 06.05.2026 | 20,50 | 20,90 | 18,65 | 18,70 | -9,66% | - |
| 05.05.2026 | 20,90 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 04.05.2026 | 20,10 | 21,10 | 19,90 | 20,70 | 10,40% | - |
| 30.04.2026 | 19,35 | 19,45 | 18,65 | 18,75 | -3,60% | - |
| 29.04.2026 | 19,25 | 19,45 | 18,55 | 19,45 | 1,57% | - |
| 28.04.2026 | 19,85 | 20,10 | 18,85 | 19,15 | -3,53% | - |
| 27.04.2026 | 19,85 | 20,30 | 19,55 | 19,85 | 0,00% | - |
| 24.04.2026 | 19,55 | 20,10 | 19,15 | 19,85 | 3,66% | - |
| 23.04.2026 | 20,50 | 20,50 | 18,70 | 19,15 | -6,59% | - |
| 22.04.2026 | 20,30 | 20,70 | 20,10 | 20,50 | 1,99% | - |
| 21.04.2026 | 20,20 | 21,10 | 20,10 | 20,10 | 0,00% | 4.600,00 |
| 20.04.2026 | 19,15 | 20,10 | 19,00 | 20,10 | 4,42% | - |