1,320$
-1,49%
Echtzeit-Aktienkurs Brilliant Earth Group Inc
Bid:
Ask:
Aktienkurse zur Brilliant Earth Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -1,49% | 18.471,00 |
| 06.03.2026 | 1,42 | 1,42 | 1,23 | 1,34 | -8,22% | 1.381,00 |
| 05.03.2026 | 1,40 | 1,59 | 1,39 | 1,46 | -11,52% | 1.381,00 |
| 04.03.2026 | 1,53 | 1,67 | 1,50 | 1,65 | 8,55% | 125.340,00 |
| 03.03.2026 | 1,53 | 1,55 | 1,48 | 1,52 | -0,65% | 34.136,00 |
| 02.03.2026 | 1,52 | 1,55 | 1,46 | 1,53 | -1,29% | 42.165,00 |
| 27.02.2026 | 1,54 | 1,56 | 1,50 | 1,55 | 0,65% | 68.607,00 |
| 26.02.2026 | 1,49 | 1,57 | 1,48 | 1,54 | 4,05% | 14.899,00 |
| 25.02.2026 | 1,47 | 1,53 | 1,47 | 1,48 | -1,99% | 11.559,00 |
| 24.02.2026 | 1,54 | 1,56 | 1,48 | 1,51 | 0,00% | 29.152,00 |
| 23.02.2026 | 1,58 | 1,64 | 1,51 | 1,51 | -5,63% | 69.596,00 |
| 20.02.2026 | 1,46 | 1,60 | 1,41 | 1,60 | 9,59% | 141.569,00 |
| 19.02.2026 | 1,40 | 1,46 | 1,37 | 1,46 | 2,10% | 75.976,00 |
| 18.02.2026 | 1,44 | 1,48 | 1,26 | 1,43 | -0,69% | 397.128,00 |
| 17.02.2026 | 1,48 | 1,54 | 1,41 | 1,44 | -3,36% | 51.798,00 |
| 13.02.2026 | 1,52 | 1,53 | 1,47 | 1,49 | -1,32% | 38.170,00 |
| 12.02.2026 | 1,51 | 1,57 | 1,45 | 1,51 | 1,34% | 56.751,00 |
| 11.02.2026 | 1,53 | 1,56 | 1,48 | 1,49 | -1,32% | 43.889,00 |
| 10.02.2026 | 1,55 | 1,59 | 1,50 | 1,51 | -2,58% | 45.950,00 |
| 09.02.2026 | 1,52 | 1,56 | 1,47 | 1,55 | 3,33% | 61.953,00 |
| 06.02.2026 | 1,50 | 1,55 | 1,47 | 1,50 | 1,35% | 40.587,00 |
| 05.02.2026 | 1,55 | 1,55 | 1,47 | 1,48 | -4,52% | 57.970,00 |
| 04.02.2026 | 1,55 | 1,55 | 1,51 | 1,55 | -0,64% | 40.906,00 |
| 03.02.2026 | 1,56 | 1,59 | 1,51 | 1,56 | -0,64% | 34.772,00 |
| 02.02.2026 | 1,60 | 1,63 | 1,55 | 1,57 | 0,64% | 40.803,00 |
| 30.01.2026 | 1,65 | 1,65 | 1,55 | 1,56 | -6,02% | 48.573,00 |
| 29.01.2026 | 1,60 | 1,66 | 1,57 | 1,66 | 2,47% | 67.885,00 |
| 28.01.2026 | 1,56 | 1,62 | 1,53 | 1,62 | 2,53% | 77.047,00 |
| 27.01.2026 | 1,62 | 1,63 | 1,58 | 1,58 | -3,07% | 91.017,00 |
| 26.01.2026 | 1,58 | 1,65 | 1,53 | 1,63 | 3,16% | 68.955,00 |
| 23.01.2026 | 1,58 | 1,66 | 1,56 | 1,58 | -1,25% | 53.122,00 |
| 22.01.2026 | 1,63 | 1,65 | 1,58 | 1,60 | -1,23% | 69.550,00 |
| 21.01.2026 | 1,63 | 1,67 | 1,55 | 1,62 | -0,61% | 78.712,00 |
| 20.01.2026 | 1,73 | 1,73 | 1,63 | 1,63 | -6,32% | 54.389,00 |
| 16.01.2026 | 1,76 | 1,78 | 1,73 | 1,74 | -0,57% | 28.916,00 |
| 15.01.2026 | 1,75 | 1,77 | 1,72 | 1,75 | -0,57% | 36.575,00 |
| 14.01.2026 | 1,72 | 1,80 | 1,71 | 1,76 | 3,83% | 85.797,00 |
| 13.01.2026 | 1,68 | 1,71 | 1,68 | 1,70 | 0,89% | 31.777,00 |
| 12.01.2026 | 1,74 | 1,75 | 1,63 | 1,68 | -2,89% | 98.106,00 |
| 09.01.2026 | 1,73 | 1,73 | 1,67 | 1,73 | 0,00% | 40.936,00 |
| 08.01.2026 | 1,71 | 1,77 | 1,69 | 1,73 | 0,58% | 51.925,00 |
| 07.01.2026 | 1,76 | 1,78 | 1,61 | 1,72 | -0,58% | 159.867,00 |
| 06.01.2026 | 1,79 | 1,80 | 1,71 | 1,73 | -2,54% | 97.194,00 |
| 05.01.2026 | 1,79 | 1,84 | 1,74 | 1,78 | -0,84% | 95.993,00 |