1,290$
-3,01%
Echtzeit-Aktienkurs Brilliant Earth Group
Bid:
Ask:
Aktienkurse zur Brilliant Earth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,32 | 1,35 | 1,27 | 1,28 | -3,76% | 17.666,00 |
| 11.11.2026 | 1,32 | 1,34 | 1,22 | 1,33 | 2,31% | 72.009,00 |
| 10.11.2026 | 1,35 | 1,44 | 1,30 | 1,30 | -4,41% | 68.845,00 |
| 09.11.2026 | 1,45 | 1,49 | 1,36 | 1,36 | -6,21% | 206.153,00 |
| 06.11.2026 | 1,47 | 1,49 | 1,42 | 1,45 | -1,36% | 43.146,00 |
| 05.11.2026 | 1,60 | 1,63 | 1,43 | 1,47 | -3,92% | 75.392,00 |
| 04.11.2026 | 1,50 | 1,58 | 1,46 | 1,53 | 2,00% | 36.932,00 |
| 03.11.2026 | 1,52 | 1,54 | 1,49 | 1,50 | 0,00% | 15.959,00 |
| 02.11.2026 | 1,59 | 1,59 | 1,47 | 1,50 | -4,46% | 62.885,00 |
| 30.10.2026 | 1,58 | 1,60 | 1,52 | 1,57 | -1,26% | 58.657,00 |
| 29.10.2026 | 1,57 | 1,60 | 1,52 | 1,59 | 2,58% | 16.199,00 |
| 28.10.2026 | 1,51 | 1,56 | 1,45 | 1,55 | 2,65% | 106.376,00 |
| 27.10.2026 | 1,43 | 1,52 | 1,43 | 1,51 | 1,34% | 16.833,00 |
| 26.10.2026 | 1,51 | 1,52 | 1,42 | 1,49 | -1,32% | 204.371,00 |
| 23.10.2026 | 1,53 | 1,53 | 1,49 | 1,51 | -1,31% | 25.717,00 |
| 22.10.2026 | 1,55 | 1,55 | 1,51 | 1,53 | 0,00% | 28.507,00 |
| 21.10.2026 | 1,51 | 1,57 | 1,49 | 1,53 | 0,66% | 45.634,00 |
| 20.10.2026 | 1,50 | 1,54 | 1,42 | 1,52 | 2,70% | 46.304,00 |
| 19.10.2026 | 1,46 | 1,50 | 1,45 | 1,48 | 0,68% | 19.347,00 |
| 16.10.2026 | 1,44 | 1,49 | 1,38 | 1,47 | 1,38% | 44.004,00 |
| 15.10.2026 | 1,41 | 1,46 | 1,39 | 1,45 | 0,69% | 42.275,00 |
| 14.10.2026 | 1,43 | 1,45 | 1,36 | 1,44 | -1,03% | 64.817,00 |
| 13.10.2026 | 1,58 | 1,58 | 1,44 | 1,46 | -4,90% | 56.731,00 |
| 12.10.2026 | 1,59 | 1,64 | 1,51 | 1,53 | -3,16% | 102.830,00 |
| 09.10.2026 | 1,47 | 1,62 | 1,47 | 1,58 | 8,22% | 111.549,00 |
| 08.10.2026 | 1,40 | 1,47 | 1,35 | 1,46 | 3,55% | 97.424,00 |
| 07.10.2026 | 1,41 | 1,48 | 1,36 | 1,41 | -1,40% | 79.299,00 |
| 06.10.2026 | 1,39 | 1,43 | 1,33 | 1,43 | 2,14% | 56.569,00 |
| 05.10.2026 | 1,40 | 1,43 | 1,38 | 1,40 | 0,72% | 67.104,00 |
| 02.10.2026 | 1,42 | 1,42 | 1,38 | 1,39 | 0,00% | 32.432,00 |
| 01.10.2026 | 1,34 | 1,45 | 1,34 | 1,39 | 4,51% | 83.047,00 |
| 30.09.2026 | 1,33 | 1,40 | 1,33 | 1,33 | 0,00% | 43.355,00 |
| 29.09.2026 | 1,34 | 1,38 | 1,32 | 1,33 | -4,32% | 17.007,00 |
| 28.09.2026 | 1,36 | 1,42 | 1,34 | 1,39 | 1,46% | 61.356,00 |
| 25.09.2026 | 1,40 | 1,42 | 1,35 | 1,37 | -2,14% | 30.974,00 |
| 24.09.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -2,10% | 32.140,00 |
| 23.09.2026 | 1,40 | 1,45 | 1,36 | 1,43 | 1,42% | 52.597,00 |
| 22.09.2026 | 1,40 | 1,44 | 1,39 | 1,41 | 0,71% | 13.462,00 |
| 21.09.2026 | 1,38 | 1,44 | 1,36 | 1,40 | 0,00% | 35.298,00 |
| 18.09.2026 | 1,41 | 1,43 | 1,37 | 1,40 | -2,10% | 31.660,00 |
| 17.09.2026 | 1,42 | 1,45 | 1,41 | 1,43 | 3,62% | 22.022,00 |
| 16.09.2026 | 1,38 | 1,42 | 1,38 | 1,38 | -0,72% | 30.427,00 |
| 15.09.2026 | 1,40 | 1,42 | 1,35 | 1,39 | -1,42% | 18.448,00 |
| 14.09.2026 | 1,42 | 1,43 | 1,31 | 1,41 | -0,70% | 104.137,00 |
| 11.09.2026 | 1,42 | 1,50 | 1,42 | 1,42 | -5,33% | 63.139,00 |
| 10.09.2026 | 1,42 | 1,50 | 1,42 | 1,50 | 3,45% | 81.134,00 |
| 09.09.2026 | 1,39 | 1,45 | 1,35 | 1,45 | 7,41% | 212.035,00 |
| 08.09.2026 | 1,37 | 1,44 | 1,29 | 1,35 | -0,74% | 432.568,00 |
| 04.09.2026 | 1,36 | 1,36 | 1,28 | 1,36 | 3,03% | 83.198,00 |
| 03.09.2026 | 1,30 | 1,35 | 1,30 | 1,32 | 1,15% | 46.090,00 |
| 02.09.2026 | 1,33 | 1,36 | 1,28 | 1,31 | -2,61% | 102.391,00 |
| 01.09.2026 | 1,40 | 1,44 | 1,33 | 1,34 | -4,96% | 38.839,00 |
| 31.08.2026 | 1,36 | 1,44 | 1,33 | 1,41 | 6,02% | 152.113,00 |
| 28.08.2026 | 1,31 | 1,33 | 1,26 | 1,33 | 1,53% | 38.014,00 |
| 27.08.2026 | 1,27 | 1,32 | 1,24 | 1,31 | 2,34% | 113.502,00 |
| 26.08.2026 | 1,28 | 1,32 | 1,24 | 1,28 | 0,00% | 77.455,00 |
| 25.08.2026 | 1,36 | 1,37 | 1,28 | 1,28 | -3,76% | 66.334,00 |
| 24.08.2026 | 1,39 | 1,41 | 1,30 | 1,33 | 0,00% | 176.501,00 |
| 21.08.2026 | 1,33 | 1,35 | 1,29 | 1,33 | 0,00% | 121.156,00 |
| 20.08.2026 | 1,30 | 1,36 | 1,27 | 1,33 | 3,91% | 152.556,00 |
| 19.08.2026 | 1,26 | 1,30 | 1,23 | 1,28 | 0,79% | 154.385,00 |
| 18.08.2026 | 1,20 | 1,30 | 1,13 | 1,27 | 4,10% | 82.801,00 |
| 17.08.2026 | 1,38 | 1,40 | 1,17 | 1,22 | -8,27% | 185.595,00 |
| 14.08.2026 | 1,36 | 1,40 | 1,26 | 1,33 | -2,21% | 91.577,00 |
| 13.08.2026 | 1,29 | 1,42 | 1,25 | 1,36 | 3,82% | 235.053,00 |
| 12.08.2026 | 1,33 | 1,34 | 1,28 | 1,31 | -1,50% | 120.069,00 |
| 11.08.2026 | 1,30 | 1,36 | 1,25 | 1,33 | 3,91% | 110.657,00 |
| 10.08.2026 | 1,29 | 1,41 | 1,25 | 1,28 | 0,00% | 394.627,00 |
| 07.08.2026 | 1,20 | 1,30 | 1,11 | 1,28 | 5,79% | 660.501,00 |
| 06.08.2026 | 1,13 | 1,30 | 1,13 | 1,21 | 16,35% | 661.699,00 |
| 05.08.2026 | 1,05 | 1,06 | 1,03 | 1,04 | -0,95% | 60.334,00 |
| 04.08.2026 | 1,09 | 1,11 | 1,05 | 1,05 | -0,94% | 35.364,00 |
| 03.08.2026 | 1,13 | 1,20 | 1,05 | 1,06 | 0,95% | 110.259,00 |
| 31.07.2026 | 1,15 | 1,22 | 1,05 | 1,05 | -5,41% | 45.141,00 |
| 30.07.2026 | 1,12 | 1,18 | 1,09 | 1,11 | 0,91% | 35.189,00 |
| 29.07.2026 | 1,12 | 1,16 | 1,10 | 1,10 | -2,65% | 45.062,00 |
| 28.07.2026 | 1,15 | 1,21 | 1,11 | 1,13 | 1,80% | 123.311,00 |
| 27.07.2026 | 1,15 | 1,19 | 1,11 | 1,11 | -2,63% | 30.061,00 |
| 24.07.2026 | 1,14 | 1,18 | 1,12 | 1,14 | 1,79% | 35.753,00 |
| 23.07.2026 | 1,17 | 1,17 | 1,10 | 1,12 | -5,49% | 36.704,00 |
| 22.07.2026 | 1,20 | 1,23 | 1,16 | 1,19 | -1,25% | 29.595,00 |
| 21.07.2026 | 1,19 | 1,23 | 1,18 | 1,20 | 3,45% | 31.026,00 |
| 20.07.2026 | 1,16 | 1,20 | 1,13 | 1,16 | -0,85% | 80.851,00 |
| 17.07.2026 | 1,21 | 1,22 | 1,16 | 1,17 | -0,85% | 38.171,00 |
| 16.07.2026 | 1,18 | 1,20 | 1,15 | 1,18 | 0,00% | 20.295,00 |
| 15.07.2026 | 1,21 | 1,24 | 1,18 | 1,18 | -3,28% | 33.237,00 |
| 14.07.2026 | 1,20 | 1,22 | 1,18 | 1,22 | 1,67% | 24.767,00 |
| 13.07.2026 | 1,18 | 1,22 | 1,17 | 1,20 | 2,56% | 49.641,00 |
| 10.07.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | 25.144,00 |
| 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 |