48,361DKK
-0,13%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 47,98 | 49,00 | 47,68 | 48,43 | 1,09% | - |
| 23.06.2026 | 48,68 | 49,17 | 47,90 | 47,90 | -2,71% | - |
| 22.06.2026 | 50,42 | 50,76 | 49,22 | 49,24 | -2,50% | - |
| 19.06.2026 | 49,95 | 52,10 | 49,95 | 50,50 | 1,61% | 42.774,00 |
| 18.06.2026 | 50,80 | 51,30 | 49,30 | 49,70 | -2,17% | 51.063,00 |
| 17.06.2026 | 51,20 | 51,80 | 50,50 | 50,80 | -0,78% | 25.925,00 |
| 16.06.2026 | 52,00 | 52,80 | 51,20 | 51,20 | -1,73% | 25.772,00 |
| 15.06.2026 | 53,40 | 55,40 | 52,10 | 52,10 | -1,88% | 33.412,00 |
| 12.06.2026 | 53,30 | 55,00 | 53,00 | 53,10 | 0,19% | 30.033,00 |
| 11.06.2026 | 53,50 | 54,40 | 52,80 | 53,00 | -0,93% | 34.919,00 |
| 10.06.2026 | 55,70 | 56,40 | 52,60 | 53,50 | -3,78% | 70.650,00 |
| 09.06.2026 | 57,40 | 57,40 | 55,60 | 55,60 | -3,14% | 45.102,00 |
| 08.06.2026 | 59,30 | 59,30 | 56,40 | 57,40 | -3,57% | 72.305,00 |
| 05.06.2026 | 59,52 | 59,66 | 59,31 | 59,53 | 0,21% | - |
| 04.06.2026 | 59,30 | 60,10 | 59,00 | 59,40 | 0,34% | 24.958,00 |
| 03.06.2026 | 62,30 | 62,30 | 59,20 | 59,20 | -4,52% | 46.876,00 |
| 02.06.2026 | 58,70 | 64,00 | 58,70 | 62,00 | 5,80% | 137.961,00 |
| 01.06.2026 | 59,40 | 59,50 | 58,30 | 58,60 | -0,68% | 37.442,00 |
| 29.05.2026 | 59,40 | 60,80 | 58,50 | 59,00 | -0,51% | 133.261,00 |
| 28.05.2026 | 59,40 | 60,50 | 58,70 | 59,30 | -0,67% | 31.768,00 |
| 27.05.2026 | 60,80 | 61,30 | 59,40 | 59,70 | -1,81% | 49.544,00 |
| 26.05.2026 | 60,90 | 62,80 | 60,30 | 60,80 | 0,27% | 81.148,00 |
| 25.05.2026 | 60,10 | 60,65 | 59,99 | 60,64 | 1,91% | - |
| 22.05.2026 | 59,80 | 60,90 | 59,50 | 59,50 | -1,16% | 23.945,00 |
| 21.05.2026 | 60,50 | 61,60 | 59,60 | 60,20 | -1,95% | 28.707,00 |
| 20.05.2026 | 61,80 | 62,00 | 60,50 | 61,40 | -0,65% | 30.260,00 |
| 19.05.2026 | 60,60 | 62,60 | 60,60 | 61,80 | 2,15% | 28.413,00 |
| 18.05.2026 | 58,90 | 61,30 | 58,90 | 60,50 | 2,17% | 25.488,00 |
| 15.05.2026 | 59,07 | 59,22 | 59,07 | 59,22 | -0,92% | - |
| 14.05.2026 | 59,49 | 59,77 | 59,28 | 59,77 | 1,47% | - |
| 13.05.2026 | 59,80 | 59,80 | 58,50 | 58,90 | -0,17% | 28.912,00 |
| 12.05.2026 | 59,80 | 60,00 | 58,40 | 59,00 | -1,01% | 29.134,00 |
| 11.05.2026 | 61,60 | 61,70 | 59,00 | 59,60 | -2,93% | 52.026,00 |
| 08.05.2026 | 61,70 | 62,10 | 60,60 | 61,40 | -0,65% | 30.983,00 |
| 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 |