2,810$
-3,77%
Echtzeit-Aktienkurs Brilliant Earth Group Inc
Bid:
Ask:
Aktienkurse zur Brilliant Earth Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,81 | 2,88 | 2,72 | 2,79 | -4,45% | 212.221,00 |
| 29.08.2025 | 2,73 | 2,99 | 2,61 | 2,92 | 8,55% | 211.010,00 |
| 28.08.2025 | 2,83 | 2,84 | 2,54 | 2,69 | -4,95% | 228.531,00 |
| 27.08.2025 | 2,78 | 2,91 | 2,56 | 2,83 | 2,54% | 682.101,00 |
| 26.08.2025 | 2,15 | 2,81 | 2,10 | 2,76 | 26,03% | 1.306.509,00 |
| 25.08.2025 | 2,09 | 2,23 | 2,06 | 2,19 | 3,79% | 239.310,00 |
| 22.08.2025 | 1,99 | 2,16 | 1,95 | 2,11 | -6,64% | 266.798,00 |
| 21.08.2025 | 2,34 | 2,35 | 2,20 | 2,26 | 0,00% | 392.924,00 |
| 20.08.2025 | 2,15 | 2,37 | 2,12 | 2,26 | 5,12% | 262.164,00 |
| 19.08.2025 | 2,16 | 2,23 | 2,10 | 2,15 | 0,00% | 204.163,00 |
| 18.08.2025 | 2,30 | 2,30 | 2,08 | 2,15 | -8,12% | 395.017,00 |
| 15.08.2025 | 2,16 | 2,35 | 2,11 | 2,34 | 9,35% | 440.083,00 |
| 14.08.2025 | 2,00 | 2,17 | 1,98 | 2,14 | 7,00% | 261.290,00 |
| 13.08.2025 | 1,89 | 2,07 | 1,88 | 2,00 | 0,00% | 320.950,00 |
| 12.08.2025 | 1,72 | 2,04 | 1,69 | 2,00 | 14,94% | 451.648,00 |
| 11.08.2025 | 1,69 | 1,82 | 1,65 | 1,74 | -0,57% | 470.304,00 |
| 08.08.2025 | 1,79 | 1,86 | 1,61 | 1,75 | -7,89% | 1.374.849,00 |
| 07.08.2025 | 1,61 | 2,73 | 1,61 | 1,90 | 37,68% | 59.903.734,00 |
| 06.08.2025 | 1,46 | 1,46 | 1,38 | 1,38 | -4,83% | 27.419,00 |
| 05.08.2025 | 1,49 | 1,51 | 1,45 | 1,45 | -2,03% | 10.731,00 |
| 04.08.2025 | 1,50 | 1,55 | 1,47 | 1,48 | -1,33% | 16.541,00 |
| 01.08.2025 | 1,46 | 1,54 | 1,46 | 1,50 | 1,35% | 15.673,00 |
| 31.07.2025 | 1,48 | 1,52 | 1,47 | 1,48 | -0,67% | 33.745,00 |
| 30.07.2025 | 1,50 | 1,55 | 1,47 | 1,49 | -3,87% | 31.490,00 |
| 29.07.2025 | 1,57 | 1,60 | 1,52 | 1,55 | -1,27% | 40.864,00 |
| 28.07.2025 | 1,58 | 1,61 | 1,55 | 1,57 | -0,63% | 31.935,00 |
| 25.07.2025 | 1,59 | 1,63 | 1,50 | 1,58 | 0,00% | 56.592,00 |
| 24.07.2025 | 1,66 | 1,68 | 1,58 | 1,58 | -4,82% | 27.837,00 |
| 23.07.2025 | 1,68 | 1,80 | 1,57 | 1,66 | 0,00% | 134.678,00 |
| 22.07.2025 | 1,50 | 1,69 | 1,50 | 1,66 | 11,41% | 120.778,00 |
| 21.07.2025 | 1,47 | 1,52 | 1,46 | 1,49 | 2,05% | 26.660,00 |
| 18.07.2025 | 1,46 | 1,49 | 1,42 | 1,46 | 0,00% | 29.206,00 |
| 17.07.2025 | 1,49 | 1,59 | 1,35 | 1,46 | -2,01% | 156.487,00 |
| 16.07.2025 | 1,46 | 1,52 | 1,46 | 1,49 | 1,36% | 24.981,00 |
| 15.07.2025 | 1,46 | 1,53 | 1,46 | 1,47 | -1,34% | 34.878,00 |
| 14.07.2025 | 1,49 | 1,54 | 1,49 | 1,49 | -0,67% | 14.082,00 |
| 11.07.2025 | 1,49 | 1,60 | 1,47 | 1,50 | -0,66% | 63.830,00 |
| 10.07.2025 | 1,49 | 1,55 | 1,49 | 1,51 | 0,00% | 22.163,00 |
| 09.07.2025 | 1,52 | 1,54 | 1,50 | 1,51 | 0,67% | 17.220,00 |
| 08.07.2025 | 1,65 | 1,65 | 1,50 | 1,50 | -3,85% | 59.704,00 |
| 07.07.2025 | 1,41 | 1,59 | 1,41 | 1,56 | 9,09% | 120.068,00 |
| 03.07.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 3,62% | 42.791,00 |
| 02.07.2025 | 1,40 | 1,42 | 1,38 | 1,38 | -0,72% | 37.164,00 |
| 01.07.2025 | 1,36 | 1,42 | 1,36 | 1,39 | 1,09% | 36.052,00 |
| 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 |