1,380$
0,36%
Echtzeit-Aktienkurs Brilliant Earth Group Inc
Bid:
Ask:
Aktienkurse zur Brilliant Earth Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,36 | 1,42 | 1,36 | 1,40 | 1,82% | 36.081,00 |
| 30.06.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -1,08% | 41.545,00 |
| 27.06.2025 | 1,39 | 1,41 | 1,37 | 1,39 | 0,72% | 32.452,00 |
| 26.06.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 1,85% | 57.687,00 |
| 25.06.2025 | 1,36 | 1,38 | 1,34 | 1,36 | 1,12% | 15.308,00 |
| 24.06.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,75% | 11.952,00 |
| 23.06.2025 | 1,35 | 1,40 | 1,32 | 1,33 | -1,48% | 26.858,00 |
| 20.06.2025 | 1,36 | 1,40 | 1,35 | 1,35 | -0,74% | 22.472,00 |
| 18.06.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 3,03% | 39.620,00 |
| 17.06.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -2,94% | 50.981,00 |
| 16.06.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -2,16% | 18.449,00 |
| 13.06.2025 | 1,41 | 1,46 | 1,35 | 1,39 | -2,80% | 171.770,00 |
| 12.06.2025 | 1,43 | 1,45 | 1,41 | 1,43 | 0,70% | 20.100,00 |
| 11.06.2025 | 1,44 | 1,46 | 1,41 | 1,42 | -1,39% | 19.075,00 |
| 10.06.2025 | 1,41 | 1,45 | 1,40 | 1,44 | 2,86% | 43.799,00 |
| 09.06.2025 | 1,43 | 1,43 | 1,37 | 1,40 | -0,71% | 34.952,00 |
| 06.06.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -0,35% | 32.958,00 |
| 05.06.2025 | 1,42 | 1,44 | 1,39 | 1,42 | -0,35% | 149.961,00 |
| 04.06.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -1,39% | 91.236,00 |
| 03.06.2025 | 1,41 | 1,49 | 1,41 | 1,44 | 2,13% | 41.090,00 |
| 02.06.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 2,17% | 165.839,00 |
| 30.05.2025 | 1,41 | 1,42 | 1,38 | 1,38 | 0,00% | 16.702,00 |
| 29.05.2025 | 1,39 | 1,43 | 1,38 | 1,38 | -2,13% | 18.733,00 |
| 28.05.2025 | 1,36 | 1,45 | 1,36 | 1,41 | 2,17% | 32.722,00 |
| 27.05.2025 | 1,40 | 1,44 | 1,36 | 1,38 | -0,72% | 47.480,00 |
| 23.05.2025 | 1,36 | 1,43 | 1,36 | 1,39 | 0,00% | 64.270,00 |
| 22.05.2025 | 1,39 | 1,41 | 1,38 | 1,39 | 0,00% | 25.382,00 |
| 21.05.2025 | 1,35 | 1,44 | 1,35 | 1,39 | 0,00% | 26.827,00 |
| 20.05.2025 | 1,37 | 1,40 | 1,34 | 1,39 | 2,96% | 32.769,00 |
| 19.05.2025 | 1,32 | 1,39 | 1,32 | 1,35 | 0,00% | 58.551,00 |
| 16.05.2025 | 1,49 | 1,53 | 1,32 | 1,35 | -11,76% | 241.482,00 |
| 15.05.2025 | 1,48 | 1,53 | 1,47 | 1,53 | 2,00% | 34.284,00 |
| 14.05.2025 | 1,55 | 1,58 | 1,49 | 1,50 | -3,23% | 27.173,00 |
| 13.05.2025 | 1,57 | 1,60 | 1,52 | 1,55 | -0,96% | 24.434,00 |
| 12.05.2025 | 1,55 | 1,62 | 1,53 | 1,57 | 2,96% | 50.176,00 |
| 09.05.2025 | 1,50 | 1,56 | 1,50 | 1,52 | -0,33% | 11.802,00 |
| 08.05.2025 | 1,52 | 1,58 | 1,51 | 1,53 | -2,24% | 25.590,00 |
| 07.05.2025 | 1,59 | 1,64 | 1,47 | 1,56 | 9,86% | 30.403,00 |
| 06.05.2025 | 1,50 | 1,57 | 1,42 | 1,42 | -8,39% | 21.914,00 |
| 05.05.2025 | 1,54 | 1,57 | 1,54 | 1,55 | 0,65% | 14.699,00 |
| 02.05.2025 | 1,55 | 1,59 | 1,51 | 1,54 | -1,28% | 24.698,00 |
| 01.05.2025 | 1,53 | 1,59 | 1,53 | 1,56 | 0,65% | 125.803,00 |
| 30.04.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,64% | 13.770,00 |
| 29.04.2025 | 1,56 | 1,56 | 1,54 | 1,56 | 1,30% | 30.690,00 |
| 28.04.2025 | 1,55 | 1,55 | 1,50 | 1,54 | -0,65% | 17.565,00 |
| 25.04.2025 | 1,50 | 1,58 | 1,50 | 1,55 | 0,00% | 25.870,00 |
| 24.04.2025 | 1,47 | 1,55 | 1,47 | 1,55 | 3,33% | 14.147,00 |
| 23.04.2025 | 1,52 | 1,57 | 1,46 | 1,50 | -1,32% | 17.594,00 |
| 22.04.2025 | 1,50 | 1,60 | 1,49 | 1,52 | 0,66% | 78.367,00 |
| 21.04.2025 | 1,42 | 1,51 | 1,42 | 1,51 | 2,72% | 17.958,00 |
| 17.04.2025 | 1,39 | 1,50 | 1,39 | 1,47 | 5,76% | 22.610,00 |
| 16.04.2025 | 1,51 | 1,51 | 1,37 | 1,39 | -6,71% | 31.688,00 |
| 15.04.2025 | 1,49 | 1,55 | 1,47 | 1,49 | 0,68% | 27.440,00 |
| 14.04.2025 | 1,44 | 1,50 | 1,43 | 1,48 | 4,23% | 18.003,00 |
| 11.04.2025 | 1,47 | 1,53 | 1,41 | 1,42 | -5,33% | 75.008,00 |
| 10.04.2025 | 1,41 | 1,56 | 1,41 | 1,50 | 1,35% | 50.090,00 |
| 09.04.2025 | 1,35 | 1,50 | 1,33 | 1,48 | 10,45% | 43.265,00 |
| 08.04.2025 | 1,46 | 1,57 | 1,31 | 1,34 | -6,94% | 81.590,00 |
| 07.04.2025 | 1,40 | 1,52 | 1,37 | 1,44 | -2,04% | 62.416,00 |
| 04.04.2025 | 1,50 | 1,55 | 1,44 | 1,47 | -4,55% | 58.423,00 |
| 03.04.2025 | 1,54 | 1,59 | 1,53 | 1,54 | -4,94% | 31.396,00 |
| 02.04.2025 | 1,59 | 1,66 | 1,58 | 1,62 | 3,71% | 28.656,00 |
| 01.04.2025 | 1,58 | 1,66 | 1,53 | 1,56 | -2,98% | 40.571,00 |
| 31.03.2025 | 1,58 | 1,63 | 1,58 | 1,61 | 3,21% | 12.009,00 |
| 28.03.2025 | 1,61 | 1,75 | 1,54 | 1,56 | -3,11% | 50.934,00 |
| 27.03.2025 | 1,58 | 1,70 | 1,57 | 1,61 | -0,62% | 23.860,00 |
| 26.03.2025 | 1,49 | 1,63 | 1,49 | 1,62 | 5,88% | 41.789,00 |
| 25.03.2025 | 1,49 | 1,59 | 1,49 | 1,53 | 0,66% | 15.535,00 |
| 24.03.2025 | 1,50 | 1,54 | 1,49 | 1,52 | 2,70% | 26.787,00 |
| 21.03.2025 | 1,49 | 1,51 | 1,37 | 1,48 | 0,68% | 60.688,00 |
| 20.03.2025 | 1,42 | 1,54 | 1,42 | 1,47 | 1,38% | 30.543,00 |
| 19.03.2025 | 1,41 | 1,49 | 1,41 | 1,45 | 2,84% | 63.176,00 |
| 18.03.2025 | 1,42 | 1,48 | 1,33 | 1,41 | -4,08% | 40.760,00 |
| 17.03.2025 | 1,51 | 1,57 | 1,47 | 1,47 | -1,34% | 49.852,00 |
| 14.03.2025 | 1,46 | 1,51 | 1,43 | 1,49 | 2,05% | 118.603,00 |
| 13.03.2025 | 1,50 | 1,95 | 1,46 | 1,46 | 8,55% | 507.880,00 |
| 12.03.2025 | 1,28 | 1,42 | 1,28 | 1,35 | 1,89% | 43.586,00 |
| 11.03.2025 | 1,27 | 1,34 | 1,27 | 1,32 | 0,76% | 30.630,00 |
| 10.03.2025 | 1,31 | 1,39 | 1,26 | 1,31 | -3,68% | 59.334,00 |
| 07.03.2025 | 1,35 | 1,40 | 1,32 | 1,36 | -2,16% | 29.824,00 |
| 06.03.2025 | 1,34 | 1,40 | 1,30 | 1,39 | 3,73% | 67.390,00 |
| 05.03.2025 | 1,35 | 1,40 | 1,27 | 1,34 | 0,75% | 56.596,00 |
| 04.03.2025 | 1,35 | 1,36 | 1,26 | 1,33 | -1,48% | 104.971,00 |
| 03.03.2025 | 1,40 | 1,42 | 1,35 | 1,35 | -2,88% | 68.961,00 |
| 28.02.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 2,21% | 33.943,00 |
| 27.02.2025 | 1,40 | 1,45 | 1,36 | 1,36 | -3,55% | 20.866,00 |
| 26.02.2025 | 1,40 | 1,43 | 1,35 | 1,41 | 1,44% | 76.586,00 |
| 25.02.2025 | 1,37 | 1,44 | 1,35 | 1,39 | -0,71% | 48.446,00 |
| 24.02.2025 | 1,38 | 1,48 | 1,37 | 1,40 | 2,19% | 49.993,00 |
| 21.02.2025 | 1,40 | 1,48 | 1,37 | 1,37 | -4,20% | 79.684,00 |
| 20.02.2025 | 1,37 | 1,48 | 1,37 | 1,43 | 2,14% | 114.511,00 |
| 19.02.2025 | 1,44 | 1,44 | 1,30 | 1,40 | -1,41% | 129.243,00 |
| 18.02.2025 | 1,64 | 1,66 | 1,25 | 1,42 | -14,46% | 543.101,00 |
| 14.02.2025 | 1,74 | 1,74 | 1,64 | 1,66 | -2,35% | 27.499,00 |
| 13.02.2025 | 1,63 | 1,75 | 1,60 | 1,70 | 5,59% | 31.934,00 |
| 12.02.2025 | 1,62 | 1,69 | 1,60 | 1,61 | -2,42% | 40.643,00 |
| 11.02.2025 | 1,60 | 1,66 | 1,59 | 1,65 | 1,85% | 21.286,00 |
| 10.02.2025 | 1,59 | 1,66 | 1,59 | 1,62 | 2,53% | 36.037,00 |
| 07.02.2025 | 1,68 | 1,77 | 1,58 | 1,58 | -7,06% | 108.950,00 |
| 06.02.2025 | 1,69 | 1,73 | 1,66 | 1,70 | 1,19% | 58.374,00 |