195,605DKK
-0,10%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 165,20 | 172,80 | 162,80 | 170,60 | 2,90% | 16.161,00 |
| 01.04.2025 | 161,00 | 167,60 | 160,80 | 165,80 | 5,07% | 13.060,00 |
| 31.03.2025 | 160,00 | 161,00 | 156,20 | 157,80 | -4,13% | 37.036,00 |
| 28.03.2025 | 167,20 | 169,40 | 163,20 | 164,60 | -2,72% | 24.736,00 |
| 27.03.2025 | 179,80 | 179,80 | 169,00 | 169,20 | -5,79% | 16.556,00 |
| 26.03.2025 | 183,40 | 187,60 | 179,40 | 179,60 | -2,07% | 11.457,00 |
| 25.03.2025 | 179,20 | 186,40 | 179,20 | 183,40 | 2,46% | 20.699,00 |
| 24.03.2025 | 183,40 | 185,40 | 175,60 | 179,00 | 0,00% | 21.539,00 |
| 21.03.2025 | 186,00 | 186,00 | 179,00 | 179,00 | -4,48% | 18.767,00 |
| 20.03.2025 | 194,00 | 197,00 | 187,00 | 187,40 | -2,60% | 59.593,00 |
| 19.03.2025 | 176,00 | 192,40 | 176,00 | 192,40 | 9,32% | 71.737,00 |
| 18.03.2025 | 164,00 | 179,00 | 162,60 | 176,00 | 8,78% | 100.581,00 |
| 17.03.2025 | 153,00 | 162,40 | 153,00 | 161,80 | 5,48% | 58.002,00 |
| 14.03.2025 | 150,40 | 154,60 | 149,80 | 153,40 | 2,13% | 41.063,00 |
| 13.03.2025 | 145,40 | 151,20 | 145,40 | 150,20 | 2,88% | 22.664,00 |
| 12.03.2025 | 141,80 | 147,20 | 141,80 | 146,00 | 4,73% | 49.183,00 |
| 11.03.2025 | 138,60 | 142,20 | 138,60 | 139,40 | -0,99% | 34.504,00 |
| 10.03.2025 | 142,60 | 144,20 | 139,80 | 140,80 | -1,26% | 37.864,00 |
| 07.03.2025 | 141,80 | 143,40 | 139,40 | 142,60 | 0,42% | 30.207,00 |
| 06.03.2025 | 138,60 | 143,00 | 138,60 | 142,00 | 2,45% | 30.558,00 |
| 05.03.2025 | 134,00 | 140,80 | 134,00 | 138,60 | 3,43% | 26.021,00 |
| 04.03.2025 | 135,00 | 135,40 | 132,80 | 134,00 | -2,62% | 33.627,00 |
| 03.03.2025 | 138,80 | 141,60 | 135,80 | 137,60 | -0,58% | 50.966,00 |
| 28.02.2025 | 143,00 | 144,40 | 138,40 | 138,40 | -3,49% | 56.315,00 |
| 27.02.2025 | 151,40 | 151,40 | 142,60 | 143,40 | -5,78% | 48.343,00 |
| 26.02.2025 | 142,40 | 153,00 | 141,80 | 152,20 | 7,03% | 86.524,00 |
| 25.02.2025 | 139,40 | 143,60 | 139,40 | 142,20 | 2,01% | 58.821,00 |
| 24.02.2025 | 136,00 | 142,20 | 135,00 | 139,40 | 2,95% | 104.870,00 |
| 21.02.2025 | 153,20 | 153,20 | 135,00 | 135,40 | -10,33% | 208.526,00 |
| 20.02.2025 | 195,20 | 195,20 | 150,00 | 151,00 | -22,64% | 355.520,00 |
| 19.02.2025 | 195,00 | 198,40 | 193,60 | 195,20 | -0,31% | 21.547,00 |
| 18.02.2025 | 196,60 | 198,60 | 194,20 | 195,80 | -1,01% | 9.118,00 |
| 17.02.2025 | 194,00 | 201,00 | 193,80 | 197,80 | 2,06% | 20.923,00 |
| 14.02.2025 | 191,80 | 197,20 | 191,60 | 193,80 | 0,73% | 16.940,00 |
| 13.02.2025 | 190,00 | 193,60 | 188,60 | 192,40 | 2,78% | 14.534,00 |
| 12.02.2025 | 188,00 | 188,00 | 183,60 | 187,20 | 0,11% | 17.991,00 |
| 11.02.2025 | 188,40 | 189,80 | 187,00 | 187,00 | -0,85% | 9.577,00 |
| 10.02.2025 | 188,00 | 191,00 | 187,20 | 188,60 | 0,21% | 14.956,00 |
| 07.02.2025 | 192,60 | 193,20 | 188,20 | 188,20 | -3,19% | 15.447,00 |
| 06.02.2025 | 192,80 | 195,20 | 192,00 | 194,40 | 0,83% | 12.410,00 |
| 05.02.2025 | 196,60 | 197,00 | 192,20 | 192,80 | -2,33% | 7.768,00 |
| 04.02.2025 | 194,20 | 199,20 | 189,00 | 197,40 | 5,22% | 25.570,00 |
| 03.02.2025 | 188,40 | 189,20 | 182,40 | 187,60 | -3,00% | 26.634,00 |
| 31.01.2025 | 193,80 | 194,60 | 191,80 | 193,40 | -0,21% | 13.726,00 |
| 30.01.2025 | 192,20 | 198,20 | 192,20 | 193,80 | -1,12% | 6.565,00 |
| 29.01.2025 | 199,60 | 200,50 | 192,40 | 196,00 | 0,20% | 18.080,00 |
| 28.01.2025 | 196,00 | 196,60 | 192,60 | 195,60 | -0,20% | 20.905,00 |
| 27.01.2025 | 195,60 | 197,00 | 192,00 | 196,00 | -0,10% | 28.275,00 |
| 24.01.2025 | 192,80 | 206,50 | 192,80 | 196,20 | 1,76% | 52.909,00 |
| 23.01.2025 | 195,60 | 196,60 | 191,40 | 192,80 | -2,13% | 16.393,00 |