1,730$
0,58%
Echtzeit-Aktienkurs Brilliant Earth Group Inc
Bid:
Ask:
Aktienkurse zur Brilliant Earth Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,71 | 1,77 | 1,69 | 1,73 | 0,58% | 51.839,00 |
| 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 |
| 02.01.2026 | 1,77 | 1,80 | 1,70 | 1,79 | 2,29% | 66.030,00 |
| 31.12.2025 | 1,80 | 1,84 | 1,70 | 1,75 | -2,78% | 203.129,00 |
| 30.12.2025 | 1,82 | 1,90 | 1,76 | 1,80 | -1,10% | 248.485,00 |
| 29.12.2025 | 1,76 | 1,85 | 1,76 | 1,82 | 2,25% | 91.076,00 |
| 26.12.2025 | 1,71 | 1,79 | 1,70 | 1,78 | 2,89% | 49.513,00 |
| 24.12.2025 | 1,76 | 1,77 | 1,70 | 1,73 | -1,14% | 21.202,00 |
| 23.12.2025 | 1,84 | 1,84 | 1,71 | 1,75 | -3,31% | 70.331,00 |
| 22.12.2025 | 1,88 | 1,88 | 1,77 | 1,81 | 0,00% | 59.828,00 |
| 19.12.2025 | 1,74 | 1,83 | 1,73 | 1,81 | 4,62% | 55.567,00 |
| 18.12.2025 | 1,80 | 1,82 | 1,71 | 1,73 | -2,26% | 48.315,00 |
| 17.12.2025 | 1,85 | 1,88 | 1,73 | 1,77 | -3,80% | 43.801,00 |
| 16.12.2025 | 1,89 | 1,92 | 1,82 | 1,84 | -2,13% | 58.656,00 |
| 15.12.2025 | 1,91 | 1,98 | 1,87 | 1,88 | -0,53% | 34.340,00 |
| 12.12.2025 | 1,95 | 2,02 | 1,89 | 1,89 | -3,57% | 43.475,00 |
| 11.12.2025 | 1,96 | 1,99 | 1,92 | 1,96 | 0,51% | 22.533,00 |
| 10.12.2025 | 1,87 | 2,02 | 1,87 | 1,95 | 5,41% | 60.281,00 |
| 09.12.2025 | 1,80 | 1,88 | 1,78 | 1,85 | 1,65% | 52.949,00 |
| 08.12.2025 | 1,99 | 1,99 | 1,77 | 1,82 | -7,14% | 133.354,00 |
| 05.12.2025 | 2,05 | 2,06 | 1,91 | 1,96 | -1,51% | 52.115,00 |
| 04.12.2025 | 1,86 | 2,03 | 1,79 | 1,99 | 7,57% | 59.751,00 |
| 03.12.2025 | 1,76 | 1,89 | 1,75 | 1,85 | 6,94% | 39.598,00 |
| 02.12.2025 | 1,76 | 1,86 | 1,73 | 1,73 | -2,81% | 35.109,00 |
| 01.12.2025 | 1,78 | 1,87 | 1,77 | 1,78 | -3,26% | 56.496,00 |
| 28.11.2025 | 1,88 | 1,92 | 1,79 | 1,84 | -1,08% | 27.603,00 |
| 26.11.2025 | 1,80 | 1,93 | 1,80 | 1,86 | 5,68% | 68.722,00 |
| 25.11.2025 | 1,73 | 1,82 | 1,67 | 1,76 | 6,02% | 61.357,00 |
| 24.11.2025 | 1,70 | 1,75 | 1,63 | 1,66 | -0,60% | 99.738,00 |
| 21.11.2025 | 1,68 | 1,84 | 1,64 | 1,67 | -0,60% | 93.170,00 |
| 20.11.2025 | 1,86 | 1,92 | 1,66 | 1,68 | -8,20% | 95.317,00 |
| 19.11.2025 | 1,90 | 1,92 | 1,81 | 1,83 | -4,69% | 58.724,00 |
| 18.11.2025 | 1,95 | 1,98 | 1,91 | 1,92 | -2,54% | 39.668,00 |
| 17.11.2025 | 2,10 | 2,22 | 1,92 | 1,97 | -7,51% | 364.818,00 |
| 14.11.2025 | 2,15 | 2,20 | 2,11 | 2,13 | -1,39% | 63.491,00 |
| 13.11.2025 | 2,20 | 2,32 | 2,15 | 2,16 | -1,37% | 37.562,00 |
| 12.11.2025 | 2,20 | 2,29 | 2,17 | 2,19 | 0,46% | 230.898,00 |
| 11.11.2025 | 2,27 | 2,35 | 2,13 | 2,18 | -3,54% | 64.984,00 |
| 10.11.2025 | 2,78 | 2,78 | 2,26 | 2,26 | -19,29% | 223.722,00 |
| 07.11.2025 | 2,59 | 2,90 | 2,43 | 2,80 | 5,26% | 257.706,00 |
| 06.11.2025 | 2,44 | 2,74 | 2,38 | 2,66 | 9,92% | 171.538,00 |
| 05.11.2025 | 2,44 | 2,50 | 2,22 | 2,42 | -5,47% | 172.138,00 |
| 04.11.2025 | 2,40 | 2,57 | 2,37 | 2,56 | 6,00% | 108.640,00 |
| 03.11.2025 | 2,43 | 2,49 | 2,37 | 2,42 | 0,21% | 49.914,00 |
| 31.10.2025 | 2,45 | 2,48 | 2,35 | 2,41 | -2,43% | 66.442,00 |
| 30.10.2025 | 2,43 | 2,61 | 2,40 | 2,47 | 0,82% | 61.002,00 |
| 29.10.2025 | 2,54 | 2,54 | 2,38 | 2,45 | -2,00% | 107.580,00 |
| 28.10.2025 | 2,57 | 2,59 | 2,43 | 2,50 | -3,10% | 99.374,00 |
| 27.10.2025 | 2,65 | 2,68 | 2,46 | 2,58 | -1,90% | 73.978,00 |
| 24.10.2025 | 2,61 | 2,71 | 2,60 | 2,63 | 2,33% | 62.500,00 |
| 23.10.2025 | 2,49 | 2,63 | 2,47 | 2,57 | 2,80% | 74.422,00 |
| 22.10.2025 | 2,64 | 2,64 | 2,44 | 2,50 | -5,30% | 69.385,00 |
| 21.10.2025 | 2,69 | 2,69 | 2,58 | 2,64 | -1,86% | 55.658,00 |
| 20.10.2025 | 2,52 | 2,75 | 2,52 | 2,69 | 7,17% | 85.996,00 |
| 17.10.2025 | 2,48 | 2,68 | 2,46 | 2,51 | -0,79% | 181.300,00 |
| 16.10.2025 | 2,77 | 2,78 | 2,50 | 2,53 | -7,66% | 70.046,00 |
| 15.10.2025 | 2,70 | 2,78 | 2,60 | 2,74 | 1,48% | 159.143,00 |
| 14.10.2025 | 2,67 | 2,75 | 2,55 | 2,70 | 1,12% | 196.335,00 |
| 13.10.2025 | 2,26 | 2,73 | 2,21 | 2,67 | 25,94% | 415.053,00 |
| 10.10.2025 | 2,23 | 2,33 | 2,12 | 2,12 | -9,79% | 174.679,00 |
| 09.10.2025 | 2,50 | 2,54 | 2,31 | 2,35 | -2,49% | 78.679,00 |
| 08.10.2025 | 2,28 | 2,53 | 2,28 | 2,41 | 10,05% | 224.143,00 |
| 07.10.2025 | 2,07 | 2,25 | 2,06 | 2,19 | 8,42% | 192.425,00 |
| 06.10.2025 | 2,03 | 2,09 | 1,98 | 2,02 | -0,49% | 72.394,00 |
| 03.10.2025 | 2,07 | 2,07 | 2,00 | 2,03 | -1,93% | 10.503,00 |
| 02.10.2025 | 2,03 | 2,10 | 2,01 | 2,07 | 1,97% | 35.888,00 |
| 01.10.2025 | 2,01 | 2,10 | 2,01 | 2,03 | -1,93% | 84.256,00 |
| 30.09.2025 | 2,05 | 2,10 | 2,05 | 2,07 | 0,00% | 51.133,00 |
| 29.09.2025 | 2,14 | 2,18 | 2,04 | 2,07 | -3,04% | 78.128,00 |
| 26.09.2025 | 2,13 | 2,25 | 2,13 | 2,14 | -0,23% | 56.106,00 |
| 25.09.2025 | 2,11 | 2,23 | 2,08 | 2,14 | -2,28% | 218.393,00 |
| 24.09.2025 | 2,34 | 2,41 | 2,17 | 2,19 | -7,59% | 134.998,00 |
| 23.09.2025 | 2,36 | 2,46 | 2,27 | 2,37 | 0,85% | 92.780,00 |
| 22.09.2025 | 2,46 | 2,47 | 2,25 | 2,35 | -4,86% | 155.879,00 |
| 19.09.2025 | 2,67 | 2,67 | 2,47 | 2,47 | -8,18% | 119.973,00 |
| 18.09.2025 | 2,34 | 2,75 | 2,34 | 2,69 | 16,96% | 330.599,00 |
| 17.09.2025 | 2,40 | 2,55 | 2,24 | 2,30 | -3,36% | 128.548,00 |
| 16.09.2025 | 2,37 | 2,45 | 2,37 | 2,38 | 0,85% | 74.328,00 |
| 15.09.2025 | 2,55 | 2,55 | 2,33 | 2,36 | -5,98% | 156.122,00 |
| 12.09.2025 | 2,64 | 2,64 | 2,51 | 2,51 | -4,92% | 75.910,00 |
| 11.09.2025 | 2,50 | 2,70 | 2,50 | 2,64 | 5,18% | 100.994,00 |
| 10.09.2025 | 2,59 | 2,65 | 2,50 | 2,51 | -2,33% | 134.113,00 |
| 09.09.2025 | 2,69 | 2,82 | 2,53 | 2,57 | -3,38% | 236.373,00 |
| 08.09.2025 | 2,76 | 2,88 | 2,58 | 2,66 | -4,49% | 304.700,00 |
| 05.09.2025 | 2,90 | 3,00 | 2,76 | 2,79 | -2,96% | 271.338,00 |
| 04.09.2025 | 2,90 | 3,00 | 2,75 | 2,87 | -1,54% | 142.450,00 |
| 03.09.2025 | 2,79 | 3,10 | 2,79 | 2,92 | 4,48% | 303.037,00 |
| 02.09.2025 | 2,81 | 2,88 | 2,72 | 2,79 | -4,45% | 211.877,00 |
| 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 |