61,726DKK
-0,12%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 62,30 | 63,00 | 60,60 | 61,80 | -0,64% | 35.556,00 |
| 06.05.2026 | 63,00 | 64,90 | 62,00 | 62,20 | 1,14% | 51.953,00 |
| 05.05.2026 | 64,00 | 64,00 | 61,20 | 61,50 | -2,54% | 34.719,00 |
| 04.05.2026 | 66,00 | 66,00 | 62,50 | 63,10 | -4,25% | 54.710,00 |
| 01.05.2026 | 66,40 | 67,70 | 64,90 | 65,90 | 1,70% | 50.055,00 |
| 30.04.2026 | 64,70 | 64,80 | 61,30 | 64,80 | 1,73% | 90.710,00 |
| 29.04.2026 | 67,30 | 68,20 | 63,20 | 63,70 | -5,77% | 73.738,00 |
| 28.04.2026 | 68,80 | 69,80 | 67,60 | 67,60 | -1,31% | 31.236,00 |
| 27.04.2026 | 67,80 | 69,50 | 67,80 | 68,50 | 0,59% | 30.929,00 |
| 24.04.2026 | 69,10 | 69,40 | 67,60 | 68,10 | -1,45% | 24.960,00 |
| 23.04.2026 | 73,40 | 73,60 | 68,80 | 69,10 | -6,37% | 31.878,00 |
| 22.04.2026 | 75,80 | 75,80 | 73,10 | 73,80 | -0,54% | 29.238,00 |
| 21.04.2026 | 76,60 | 76,70 | 73,10 | 74,20 | -1,07% | 29.690,00 |
| 20.04.2026 | 76,40 | 76,40 | 73,70 | 75,00 | -1,32% | 31.699,00 |
| 17.04.2026 | 77,70 | 77,90 | 74,50 | 76,00 | -2,19% | 49.611,00 |
| 16.04.2026 | 72,90 | 79,20 | 72,60 | 77,70 | 7,47% | 109.780,00 |
| 15.04.2026 | 73,00 | 73,80 | 72,00 | 72,30 | 1,83% | 108.482,00 |
| 14.04.2026 | 67,70 | 72,70 | 67,60 | 71,00 | 5,97% | 51.581,00 |
| 13.04.2026 | 66,50 | 68,10 | 64,40 | 67,00 | -0,30% | 29.327,00 |
| 10.04.2026 | 65,80 | 68,80 | 65,70 | 67,20 | 3,38% | 26.575,00 |
| 09.04.2026 | 67,30 | 67,30 | 64,80 | 65,00 | -2,26% | 25.923,00 |
| 08.04.2026 | 65,90 | 68,60 | 65,70 | 66,50 | 5,39% | 28.731,00 |
| 07.04.2026 | 66,60 | 67,70 | 63,10 | 63,10 | -3,94% | 24.438,00 |
| 02.04.2026 | 65,01 | 65,96 | 64,73 | 65,69 | -0,77% | - |
| 01.04.2026 | 67,10 | 67,60 | 66,00 | 66,20 | 0,46% | 26.731,00 |
| 31.03.2026 | 63,50 | 66,50 | 63,50 | 65,90 | 4,11% | 18.814,00 |
| 30.03.2026 | 63,60 | 64,30 | 61,60 | 63,30 | -0,78% | 31.477,00 |
| 27.03.2026 | 67,70 | 67,70 | 63,80 | 63,80 | -3,92% | 11.323,00 |
| 26.03.2026 | 65,00 | 67,30 | 64,30 | 66,40 | 2,00% | 13.377,00 |
| 25.03.2026 | 63,10 | 67,30 | 63,10 | 65,10 | 3,01% | 39.195,00 |
| 24.03.2026 | 64,70 | 65,20 | 63,00 | 63,20 | -2,32% | 30.637,00 |
| 23.03.2026 | 63,60 | 66,70 | 62,00 | 64,70 | -1,52% | 46.916,00 |
| 20.03.2026 | 66,20 | 66,40 | 63,30 | 65,70 | 3,14% | 30.519,00 |
| 19.03.2026 | 66,00 | 66,10 | 63,60 | 63,70 | -4,21% | 45.903,00 |
| 18.03.2026 | 68,00 | 68,90 | 66,20 | 66,50 | -2,21% | 21.612,00 |
| 17.03.2026 | 68,30 | 68,50 | 66,20 | 68,00 | -0,44% | 33.623,00 |
| 16.03.2026 | 66,60 | 68,90 | 66,60 | 68,30 | 1,94% | 26.581,00 |
| 13.03.2026 | 69,80 | 69,80 | 67,00 | 67,00 | -3,04% | 62.108,00 |
| 12.03.2026 | 68,30 | 70,00 | 67,60 | 69,10 | 1,32% | 26.736,00 |
| 11.03.2026 | 70,00 | 70,60 | 68,00 | 68,20 | -3,13% | 37.431,00 |
| 10.03.2026 | 72,00 | 72,80 | 70,00 | 70,40 | -0,71% | 22.188,00 |
| 09.03.2026 | 72,40 | 72,40 | 70,90 | 70,90 | -0,84% | 15.202,00 |
| 06.03.2026 | 70,10 | 74,00 | 70,00 | 71,50 | 3,32% | 49.318,00 |
| 05.03.2026 | 66,20 | 70,20 | 66,20 | 69,20 | 4,53% | 42.145,00 |
| 04.03.2026 | 66,40 | 67,60 | 66,00 | 66,20 | -0,30% | 36.859,00 |
| 03.03.2026 | 69,70 | 69,70 | 66,40 | 66,40 | -6,61% | 63.453,00 |
| 02.03.2026 | 65,20 | 72,30 | 65,20 | 71,10 | 8,05% | 69.245,00 |
| 27.02.2026 | 70,00 | 70,90 | 65,80 | 65,80 | -6,40% | 505.759,00 |
| 26.02.2026 | 70,00 | 70,60 | 68,30 | 70,30 | 0,86% | 48.194,00 |
| 25.02.2026 | 71,20 | 71,20 | 69,30 | 69,70 | -0,99% | 29.527,00 |
| 24.02.2026 | 71,20 | 71,80 | 69,00 | 70,40 | 1,15% | 54.347,00 |
| 23.02.2026 | 75,60 | 75,90 | 68,80 | 69,60 | -8,42% | 102.523,00 |
| 20.02.2026 | 80,70 | 80,80 | 72,70 | 76,00 | -5,82% | 220.809,00 |
| 19.02.2026 | 78,30 | 84,00 | 77,00 | 80,70 | 10,70% | 244.735,00 |
| 18.02.2026 | 72,00 | 73,40 | 71,00 | 72,90 | 3,99% | 39.699,00 |
| 17.02.2026 | 70,00 | 71,80 | 69,10 | 70,10 | -0,85% | 49.966,00 |
| 16.02.2026 | 72,00 | 74,00 | 70,40 | 70,70 | -2,62% | 28.863,00 |
| 13.02.2026 | 73,50 | 73,50 | 72,00 | 72,60 | -1,22% | 37.166,00 |
| 12.02.2026 | 73,80 | 75,20 | 73,20 | 73,50 | 0,00% | 37.582,00 |
| 11.02.2026 | 77,50 | 77,50 | 73,50 | 73,50 | -5,77% | 40.859,00 |
| 10.02.2026 | 78,30 | 78,90 | 77,00 | 78,00 | -0,38% | 19.463,00 |
| 09.02.2026 | 82,00 | 82,80 | 78,20 | 78,30 | -3,09% | 37.357,00 |
| 06.02.2026 | 79,00 | 81,00 | 78,50 | 80,80 | 3,32% | 10.844,00 |
| 05.02.2026 | 80,30 | 81,30 | 78,20 | 78,20 | -2,86% | 32.733,00 |
| 04.02.2026 | 82,00 | 82,00 | 79,20 | 80,50 | -1,83% | 34.470,00 |
| 03.02.2026 | 80,60 | 83,40 | 79,90 | 82,00 | 2,63% | 140.000,00 |
| 02.02.2026 | 81,30 | 81,30 | 79,20 | 79,90 | -1,72% | 33.527,00 |
| 30.01.2026 | 81,50 | 83,10 | 81,20 | 81,30 | -1,22% | 35.933,00 |
| 29.01.2026 | 85,20 | 85,20 | 81,50 | 82,30 | -3,50% | 38.469,00 |
| 28.01.2026 | 85,29 | 85,72 | 84,80 | 85,28 | 0,33% | - |
| 27.01.2026 | 86,20 | 86,20 | 83,80 | 85,00 | -1,73% | 77.479,00 |
| 26.01.2026 | 85,40 | 88,70 | 85,00 | 86,50 | 0,82% | 43.600,00 |
| 23.01.2026 | 86,10 | 86,70 | 84,20 | 85,80 | -0,92% | 43.105,00 |
| 22.01.2026 | 86,80 | 89,30 | 85,90 | 86,60 | 0,23% | 46.248,00 |
| 21.01.2026 | 85,90 | 88,40 | 85,60 | 86,40 | 0,58% | 39.506,00 |
| 20.01.2026 | 89,90 | 89,90 | 85,00 | 85,90 | -4,56% | 44.885,00 |
| 19.01.2026 | 95,60 | 99,60 | 89,70 | 90,00 | -8,16% | 120.444,00 |
| 16.01.2026 | 96,50 | 100,60 | 96,50 | 98,00 | 1,14% | 34.706,00 |
| 15.01.2026 | 96,00 | 97,30 | 93,90 | 96,90 | 0,94% | 41.200,00 |
| 14.01.2026 | 98,40 | 98,70 | 95,00 | 96,00 | -2,24% | 49.417,00 |
| 13.01.2026 | 98,90 | 100,40 | 97,50 | 98,20 | -0,71% | 41.424,00 |
| 12.01.2026 | 108,00 | 108,00 | 98,60 | 98,90 | -8,43% | 73.692,00 |
| 09.01.2026 | 109,00 | 110,60 | 106,40 | 108,00 | -1,10% | 27.507,00 |
| 08.01.2026 | 110,00 | 111,20 | 107,60 | 109,20 | -0,73% | 14.296,00 |
| 07.01.2026 | 113,80 | 113,80 | 109,00 | 110,00 | -3,00% | 33.341,00 |
| 06.01.2026 | 108,20 | 113,80 | 108,20 | 113,40 | 4,61% | 25.642,00 |
| 05.01.2026 | 111,20 | 111,80 | 107,60 | 108,40 | -2,52% | 40.460,00 |
| 02.01.2026 | 111,20 | 115,60 | 109,40 | 111,20 | -1,24% | 37.820,00 |
| 30.12.2025 | 110,80 | 113,60 | 110,60 | 112,60 | 1,44% | 44.676,00 |
| 29.12.2025 | 113,00 | 115,40 | 110,20 | 111,00 | -2,46% | 50.423,00 |
| 23.12.2025 | 114,60 | 116,60 | 111,00 | 113,80 | -1,04% | 66.640,00 |
| 22.12.2025 | 130,80 | 134,20 | 106,60 | 115,00 | -12,48% | 183.048,00 |
| 19.12.2025 | 131,00 | 132,60 | 130,40 | 131,40 | 0,31% | 19.765,00 |
| 18.12.2025 | 128,60 | 132,00 | 128,60 | 131,00 | 1,55% | 87.622,00 |
| 17.12.2025 | 129,80 | 130,40 | 128,20 | 129,00 | -0,77% | 23.837,00 |
| 16.12.2025 | 131,00 | 132,60 | 129,60 | 130,00 | -0,76% | 14.835,00 |
| 15.12.2025 | 133,60 | 134,60 | 130,40 | 131,00 | -2,24% | 29.722,00 |
| 12.12.2025 | 137,20 | 140,80 | 134,00 | 134,00 | -2,33% | 48.704,00 |
| 11.12.2025 | 136,20 | 139,20 | 135,60 | 137,20 | 0,44% | 22.834,00 |
| 10.12.2025 | 138,60 | 139,80 | 135,60 | 136,60 | -1,30% | 27.161,00 |