188,592DKK
-5,52%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 198,00 | 198,00 | 187,00 | 188,80 | -5,41% | 55.820,00 |
| 21.08.2025 | 211,50 | 212,50 | 195,40 | 199,60 | -6,95% | 70.914,00 |
| 20.08.2025 | 228,00 | 229,00 | 213,00 | 214,50 | -8,33% | 46.244,00 |
| 19.08.2025 | 233,50 | 238,00 | 232,00 | 234,00 | 0,43% | 18.829,00 |
| 18.08.2025 | 227,00 | 234,00 | 226,50 | 233,00 | 1,97% | 20.990,00 |
| 15.08.2025 | 225,00 | 228,50 | 223,00 | 228,50 | 1,78% | 11.097,00 |
| 14.08.2025 | 220,00 | 225,00 | 220,00 | 224,50 | 2,05% | 9.730,00 |
| 13.08.2025 | 224,00 | 226,50 | 220,00 | 220,00 | -2,22% | 11.384,00 |
| 12.08.2025 | 224,50 | 235,00 | 222,00 | 225,00 | 0,45% | 24.972,00 |
| 11.08.2025 | 235,00 | 235,00 | 220,00 | 224,00 | -0,88% | 11.091,00 |
| 08.08.2025 | 221,00 | 229,50 | 221,00 | 226,00 | 2,96% | 19.701,00 |
| 07.08.2025 | 213,00 | 223,00 | 213,00 | 219,50 | 3,29% | 19.754,00 |
| 06.08.2025 | 214,50 | 219,00 | 212,50 | 212,50 | -2,97% | 15.418,00 |
| 05.08.2025 | 217,50 | 220,00 | 216,00 | 219,00 | 0,92% | 10.689,00 |
| 04.08.2025 | 214,50 | 220,00 | 214,00 | 217,00 | 1,17% | 7.708,00 |
| 01.08.2025 | 212,50 | 216,50 | 207,50 | 214,50 | 0,23% | 26.602,00 |
| 31.07.2025 | 217,50 | 218,00 | 213,00 | 214,00 | -0,23% | 12.538,00 |
| 30.07.2025 | 215,50 | 218,50 | 211,50 | 214,50 | -0,46% | 15.223,00 |
| 29.07.2025 | 220,00 | 225,00 | 215,00 | 215,50 | -0,46% | 20.534,00 |
| 28.07.2025 | 220,00 | 224,00 | 216,50 | 216,50 | 0,23% | 18.236,00 |
| 25.07.2025 | 220,50 | 220,50 | 214,50 | 216,00 | -0,92% | 7.926,00 |
| 24.07.2025 | 212,00 | 222,50 | 212,00 | 218,00 | 3,56% | 20.528,00 |
| 23.07.2025 | 211,00 | 215,00 | 209,50 | 210,50 | 0,24% | 9.915,00 |
| 22.07.2025 | 212,00 | 215,50 | 209,00 | 210,00 | -2,10% | 7.370,00 |
| 21.07.2025 | 222,00 | 225,00 | 213,50 | 214,50 | -2,50% | 15.251,00 |
| 18.07.2025 | 224,00 | 224,00 | 217,00 | 220,00 | -1,79% | 11.981,00 |
| 17.07.2025 | 205,50 | 227,50 | 205,50 | 224,00 | 10,07% | 64.567,00 |
| 16.07.2025 | 203,50 | 204,00 | 199,20 | 203,50 | 0,99% | 9.631,00 |
| 15.07.2025 | 203,50 | 206,00 | 201,50 | 201,50 | -0,98% | 13.470,00 |
| 14.07.2025 | 200,00 | 204,50 | 200,00 | 203,50 | 0,49% | 5.651,00 |
| 11.07.2025 | 206,50 | 206,50 | 200,50 | 202,50 | -1,22% | 15.368,00 |
| 10.07.2025 | 210,00 | 211,50 | 204,00 | 205,00 | -0,97% | 17.843,00 |
| 09.07.2025 | 204,00 | 208,00 | 202,50 | 207,00 | 2,48% | 15.768,00 |
| 08.07.2025 | 216,00 | 216,50 | 201,00 | 202,00 | -6,91% | 22.504,00 |
| 07.07.2025 | 218,00 | 221,00 | 214,00 | 217,00 | -0,46% | 23.562,00 |
| 04.07.2025 | 216,00 | 219,50 | 211,00 | 218,00 | 1,63% | 18.647,00 |
| 03.07.2025 | 214,50 | 216,50 | 212,00 | 214,50 | 1,18% | 11.590,00 |
| 02.07.2025 | 215,50 | 215,50 | 208,50 | 212,00 | -0,24% | 10.498,00 |
| 01.07.2025 | 216,00 | 216,00 | 207,50 | 212,50 | -1,16% | 11.855,00 |
| 30.06.2025 | 210,00 | 216,00 | 209,00 | 215,00 | 2,38% | 15.365,00 |
| 27.06.2025 | 214,00 | 215,00 | 208,00 | 210,00 | -1,64% | 11.791,00 |
| 26.06.2025 | 214,50 | 215,00 | 208,00 | 213,50 | -0,23% | 22.858,00 |
| 25.06.2025 | 211,00 | 216,00 | 210,50 | 214,00 | 0,71% | 26.958,00 |
| 24.06.2025 | 210,00 | 221,00 | 207,50 | 212,50 | 3,91% | 58.165,00 |
| 23.06.2025 | 207,00 | 210,00 | 201,50 | 204,50 | -1,68% | 19.989,00 |
| 20.06.2025 | 201,50 | 210,00 | 199,60 | 208,00 | 4,42% | 48.593,00 |
| 19.06.2025 | 199,60 | 201,00 | 195,00 | 199,20 | 0,50% | 8.771,00 |
| 18.06.2025 | 194,60 | 199,60 | 192,80 | 198,20 | 0,81% | 10.545,00 |
| 17.06.2025 | 193,00 | 196,80 | 191,60 | 196,60 | 1,97% | 10.619,00 |
| 16.06.2025 | 196,00 | 198,80 | 192,00 | 192,80 | -1,53% | 11.797,00 |
| 13.06.2025 | 192,80 | 196,20 | 190,80 | 195,80 | 0,93% | 17.488,00 |
| 12.06.2025 | 198,20 | 198,40 | 192,00 | 194,00 | -2,22% | 22.769,00 |
| 11.06.2025 | 203,00 | 203,00 | 194,20 | 198,40 | -1,78% | 35.239,00 |
| 10.06.2025 | 181,20 | 208,00 | 181,20 | 202,00 | 17,97% | 183.205,00 |
| 09.06.2025 | 171,35 | 171,69 | 170,82 | 171,23 | -0,10% | - |
| 06.06.2025 | 167,00 | 180,00 | 167,00 | 171,40 | 3,50% | 43.545,00 |
| 05.06.2025 | 165,53 | 166,42 | 165,17 | 165,61 | -0,11% | - |
| 04.06.2025 | 164,00 | 168,20 | 162,40 | 165,80 | 0,85% | 18.072,00 |
| 03.06.2025 | 168,00 | 169,00 | 164,00 | 164,40 | -0,96% | 10.595,00 |
| 02.06.2025 | 169,40 | 170,00 | 165,60 | 166,00 | -1,22% | 16.261,00 |
| 30.05.2025 | 169,30 | 170,09 | 167,85 | 168,04 | -0,66% | - |
| 29.05.2025 | 171,11 | 171,13 | 169,09 | 169,16 | -0,14% | - |
| 28.05.2025 | 173,40 | 174,40 | 168,60 | 169,40 | -2,31% | 9.985,00 |
| 27.05.2025 | 170,20 | 174,00 | 169,80 | 173,40 | 1,88% | 12.238,00 |
| 26.05.2025 | 171,20 | 171,20 | 167,00 | 170,20 | 1,92% | 13.182,00 |
| 23.05.2025 | 169,00 | 171,40 | 163,20 | 167,00 | -2,68% | 18.943,00 |
| 22.05.2025 | 177,20 | 177,20 | 169,40 | 171,60 | -3,16% | 11.260,00 |
| 21.05.2025 | 182,40 | 182,60 | 176,00 | 177,20 | -2,96% | 16.139,00 |
| 20.05.2025 | 184,20 | 184,20 | 179,60 | 182,60 | 0,88% | 10.731,00 |
| 19.05.2025 | 178,20 | 182,40 | 177,80 | 181,00 | 1,91% | 11.337,00 |
| 16.05.2025 | 183,40 | 185,00 | 175,80 | 177,60 | -3,16% | 25.589,00 |
| 15.05.2025 | 184,20 | 186,40 | 182,60 | 183,40 | -0,11% | 119.283,00 |
| 14.05.2025 | 189,80 | 189,80 | 182,80 | 183,60 | -2,34% | 15.684,00 |
| 13.05.2025 | 188,40 | 189,60 | 185,80 | 188,00 | 0,97% | 12.001,00 |
| 12.05.2025 | 185,60 | 189,20 | 185,40 | 186,20 | 0,32% | 8.931,00 |
| 09.05.2025 | 180,20 | 189,20 | 180,20 | 185,60 | 0,65% | 10.893,00 |
| 08.05.2025 | 184,80 | 187,60 | 184,40 | 184,40 | 0,77% | 15.708,00 |
| 07.05.2025 | 181,40 | 185,00 | 179,00 | 183,00 | 2,92% | 20.585,00 |
| 06.05.2025 | 175,80 | 179,80 | 175,20 | 177,80 | 1,25% | 9.047,00 |
| 05.05.2025 | 181,40 | 181,40 | 174,40 | 175,60 | -3,20% | 16.710,00 |
| 02.05.2025 | 173,00 | 181,40 | 173,00 | 181,40 | 6,33% | 23.380,00 |
| 01.05.2025 | 170,80 | 173,20 | 168,40 | 170,60 | 0,24% | 8.822,00 |
| 30.04.2025 | 170,00 | 171,20 | 164,00 | 170,20 | 4,42% | 20.588,00 |
| 29.04.2025 | 167,20 | 171,40 | 159,40 | 163,00 | -1,57% | 20.234,00 |
| 28.04.2025 | 166,20 | 168,80 | 165,00 | 165,60 | 0,00% | 9.014,00 |
| 25.04.2025 | 166,00 | 172,60 | 164,20 | 165,60 | -1,08% | 9.680,00 |
| 24.04.2025 | 170,00 | 172,60 | 166,60 | 167,40 | -0,95% | 10.438,00 |
| 23.04.2025 | 155,20 | 169,80 | 155,20 | 169,00 | 10,03% | 24.969,00 |
| 22.04.2025 | 159,00 | 159,00 | 149,20 | 153,60 | -3,22% | 34.854,00 |
| 17.04.2025 | 159,14 | 159,39 | 158,22 | 158,71 | -0,18% | - |
| 16.04.2025 | 159,60 | 160,80 | 156,40 | 159,00 | -0,62% | 12.154,00 |
| 15.04.2025 | 171,00 | 171,00 | 159,40 | 160,00 | -2,08% | 18.201,00 |
| 14.04.2025 | 163,60 | 170,00 | 163,00 | 163,40 | 2,12% | 29.062,00 |
| 11.04.2025 | 160,00 | 163,20 | 158,60 | 160,00 | 0,88% | 30.635,00 |
| 10.04.2025 | 165,40 | 167,80 | 155,00 | 158,60 | 6,44% | 45.637,00 |
| 09.04.2025 | 147,80 | 155,00 | 147,80 | 149,00 | -4,73% | 17.480,00 |
| 08.04.2025 | 166,40 | 166,40 | 148,60 | 156,40 | -0,76% | 43.507,00 |
| 07.04.2025 | 141,00 | 162,80 | 138,60 | 157,60 | -8,48% | 72.996,00 |
| 04.04.2025 | 169,80 | 172,20 | 163,00 | 172,20 | 0,00% | 39.645,00 |
| 03.04.2025 | 163,60 | 175,40 | 162,80 | 172,20 | 0,94% | 19.986,00 |