1,160$
3,57%
Echtzeit-Aktienkurs Brilliant Earth Group Inc
Bid:
Ask:
Aktienkurse zur Brilliant Earth Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,11 | 1,17 | 1,10 | 1,16 | 3,57% | 25.776,00 |
| 08.07.2026 | 1,13 | 1,14 | 1,11 | 1,12 | 0,90% | 18.341,00 |
| 07.07.2026 | 1,12 | 1,18 | 1,11 | 1,11 | -1,77% | 28.776,00 |
| 06.07.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -0,88% | 18.289,00 |
| 02.07.2026 | 1,11 | 1,16 | 1,11 | 1,14 | 0,69% | 35.435,00 |
| 01.07.2026 | 1,13 | 1,15 | 1,00 | 1,13 | 0,19% | 167.983,00 |
| 30.06.2026 | 1,13 | 1,15 | 1,09 | 1,13 | 1,80% | 30.439,00 |
| 29.06.2026 | 1,03 | 1,14 | 1,03 | 1,11 | 7,77% | 59.850,00 |
| 26.06.2026 | 1,10 | 1,15 | 1,00 | 1,03 | -6,36% | 198.740,00 |
| 25.06.2026 | 1,16 | 1,25 | 1,10 | 1,10 | -5,17% | 30.988,00 |
| 24.06.2026 | 1,05 | 1,24 | 1,04 | 1,16 | 10,48% | 328.037,00 |
| 23.06.2026 | 1,05 | 1,06 | 1,04 | 1,05 | 0,00% | 43.709,00 |
| 22.06.2026 | 1,05 | 1,08 | 1,01 | 1,05 | 0,00% | 178.652,00 |
| 18.06.2026 | 1,12 | 1,14 | 1,04 | 1,05 | -6,25% | 217.190,00 |
| 17.06.2026 | 1,12 | 1,14 | 1,12 | 1,12 | 0,00% | 15.133,00 |
| 16.06.2026 | 1,15 | 1,16 | 1,12 | 1,12 | -0,88% | 39.931,00 |
| 15.06.2026 | 1,15 | 1,19 | 1,12 | 1,13 | -1,74% | 59.778,00 |
| 12.06.2026 | 1,22 | 1,24 | 1,14 | 1,15 | -5,74% | 119.495,00 |
| 11.06.2026 | 1,25 | 1,27 | 1,21 | 1,22 | -2,40% | 30.044,00 |
| 10.06.2026 | 1,21 | 1,27 | 1,21 | 1,25 | 1,63% | 12.881,00 |
| 09.06.2026 | 1,22 | 1,28 | 1,21 | 1,23 | 0,00% | 30.711,00 |
| 08.06.2026 | 1,18 | 1,26 | 1,18 | 1,23 | 3,36% | 59.037,00 |
| 05.06.2026 | 1,22 | 1,22 | 1,17 | 1,19 | -2,46% | 44.414,00 |
| 04.06.2026 | 1,23 | 1,23 | 1,20 | 1,22 | 1,67% | 25.016,00 |
| 03.06.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -3,23% | 18.012,00 |
| 02.06.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | 25.935,00 |
| 01.06.2026 | 1,28 | 1,30 | 1,24 | 1,25 | -1,57% | 23.031,00 |
| 29.05.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 1,60% | 23.370,00 |
| 28.05.2026 | 1,25 | 1,29 | 1,24 | 1,25 | -1,57% | 44.634,00 |
| 27.05.2026 | 1,24 | 1,31 | 1,24 | 1,27 | 1,60% | 108.159,00 |
| 26.05.2026 | 1,25 | 1,36 | 1,21 | 1,25 | 2,46% | 209.375,00 |
| 22.05.2026 | 1,20 | 1,24 | 1,17 | 1,22 | 1,67% | 60.121,00 |
| 21.05.2026 | 1,23 | 1,24 | 1,18 | 1,20 | -2,44% | 131.637,00 |
| 20.05.2026 | 1,22 | 1,25 | 1,17 | 1,23 | 0,82% | 50.956,00 |
| 19.05.2026 | 1,12 | 1,22 | 1,11 | 1,22 | 7,02% | 118.188,00 |
| 18.05.2026 | 1,21 | 1,29 | 1,12 | 1,14 | -5,79% | 422.873,00 |
| 15.05.2026 | 1,26 | 1,28 | 1,21 | 1,21 | -3,97% | 41.896,00 |
| 14.05.2026 | 1,23 | 1,29 | 1,23 | 1,26 | 2,44% | 40.075,00 |
| 13.05.2026 | 1,34 | 1,40 | 1,23 | 1,23 | -9,56% | 145.549,00 |
| 12.05.2026 | 1,37 | 1,39 | 1,30 | 1,36 | -1,81% | 49.274,00 |
| 11.05.2026 | 1,43 | 1,43 | 1,36 | 1,39 | -3,15% | 46.751,00 |
| 08.05.2026 | 1,40 | 1,43 | 1,38 | 1,43 | 1,42% | 43.319,00 |
| 07.05.2026 | 1,39 | 1,48 | 1,39 | 1,41 | 0,00% | 39.074,00 |
| 06.05.2026 | 1,43 | 1,54 | 1,41 | 1,41 | -2,08% | 44.710,00 |
| 05.05.2026 | 1,48 | 1,51 | 1,42 | 1,44 | -2,70% | 31.187,00 |
| 04.05.2026 | 1,54 | 1,59 | 1,47 | 1,48 | -4,52% | 123.763,00 |
| 01.05.2026 | 1,49 | 1,57 | 1,40 | 1,55 | 4,03% | 30.789,00 |
| 30.04.2026 | 1,43 | 1,50 | 1,39 | 1,49 | 6,43% | 39.688,00 |
| 29.04.2026 | 1,40 | 1,44 | 1,38 | 1,40 | 0,00% | 25.797,00 |
| 28.04.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -1,41% | 21.192,00 |
| 27.04.2026 | 1,41 | 1,48 | 1,38 | 1,42 | -0,70% | 51.839,00 |
| 24.04.2026 | 1,43 | 1,45 | 1,37 | 1,43 | 1,06% | 13.160,00 |
| 23.04.2026 | 1,38 | 1,43 | 1,35 | 1,42 | 2,54% | 80.760,00 |
| 22.04.2026 | 1,40 | 1,44 | 1,37 | 1,38 | -1,43% | 39.018,00 |
| 21.04.2026 | 1,37 | 1,44 | 1,37 | 1,40 | 2,19% | 20.113,00 |
| 20.04.2026 | 1,38 | 1,42 | 1,37 | 1,37 | -1,44% | 31.987,00 |
| 17.04.2026 | 1,41 | 1,48 | 1,37 | 1,39 | 0,00% | 82.129,00 |
| 16.04.2026 | 1,37 | 1,40 | 1,35 | 1,39 | 2,21% | 39.489,00 |
| 15.04.2026 | 1,31 | 1,37 | 1,29 | 1,36 | 4,62% | 45.033,00 |
| 14.04.2026 | 1,31 | 1,32 | 1,26 | 1,30 | 2,36% | 20.218,00 |
| 13.04.2026 | 1,30 | 1,33 | 1,26 | 1,27 | -2,31% | 30.834,00 |
| 10.04.2026 | 1,33 | 1,34 | 1,29 | 1,30 | 0,00% | 26.155,00 |
| 09.04.2026 | 1,28 | 1,33 | 1,28 | 1,30 | 2,36% | 32.368,00 |
| 08.04.2026 | 1,34 | 1,34 | 1,27 | 1,27 | -2,31% | 16.865,00 |
| 07.04.2026 | 1,33 | 1,36 | 1,29 | 1,30 | -2,26% | 25.604,00 |
| 06.04.2026 | 1,30 | 1,37 | 1,29 | 1,33 | 2,31% | 13.383,00 |
| 02.04.2026 | 1,29 | 1,35 | 1,28 | 1,30 | -2,26% | 36.244,00 |
| 01.04.2026 | 1,29 | 1,38 | 1,27 | 1,33 | 0,00% | 41.472,00 |
| 31.03.2026 | 1,22 | 1,34 | 1,21 | 1,33 | 9,92% | 75.210,00 |
| 30.03.2026 | 1,28 | 1,36 | 1,21 | 1,21 | -5,47% | 95.046,00 |
| 27.03.2026 | 1,29 | 1,35 | 1,26 | 1,28 | -0,78% | 51.079,00 |
| 26.03.2026 | 1,32 | 1,35 | 1,27 | 1,29 | -0,77% | 22.146,00 |
| 25.03.2026 | 1,30 | 1,37 | 1,29 | 1,30 | -2,99% | 17.429,00 |
| 24.03.2026 | 1,32 | 1,37 | 1,32 | 1,34 | 2,29% | 26.402,00 |
| 23.03.2026 | 1,33 | 1,36 | 1,27 | 1,31 | 0,00% | 47.785,00 |
| 20.03.2026 | 1,28 | 1,32 | 1,25 | 1,31 | 2,34% | 79.013,00 |
| 19.03.2026 | 1,29 | 1,33 | 1,26 | 1,28 | -1,54% | 42.636,00 |
| 18.03.2026 | 1,34 | 1,38 | 1,29 | 1,30 | -3,70% | 41.752,00 |
| 17.03.2026 | 1,30 | 1,37 | 1,29 | 1,35 | 5,47% | 86.213,00 |
| 16.03.2026 | 1,27 | 1,29 | 1,25 | 1,28 | 0,79% | 37.934,00 |
| 13.03.2026 | 1,28 | 1,31 | 1,24 | 1,27 | -0,78% | 62.531,00 |
| 12.03.2026 | 1,29 | 1,39 | 1,26 | 1,28 | -1,54% | 70.757,00 |
| 11.03.2026 | 1,33 | 1,33 | 1,26 | 1,30 | -2,99% | 42.033,00 |
| 10.03.2026 | 1,34 | 1,37 | 1,28 | 1,34 | 2,29% | 64.725,00 |
| 09.03.2026 | 1,32 | 1,37 | 1,29 | 1,31 | -2,96% | 97.665,00 |
| 06.03.2026 | 1,42 | 1,42 | 1,23 | 1,35 | -7,53% | 303.833,00 |
| 05.03.2026 | 1,40 | 1,59 | 1,39 | 1,46 | -11,52% | 316.236,00 |
| 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 |