67,593DKK
-0,45%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 69,10 | 69,10 | 67,70 | 67,90 | -0,44% | 20.972,00 |
| 28.09.2026 | 68,20 | 69,00 | 67,90 | 68,20 | 0,00% | 19.664,00 |
| 25.09.2026 | 70,70 | 71,00 | 68,20 | 68,20 | -2,29% | 36.292,00 |
| 24.09.2026 | 73,00 | 73,10 | 69,80 | 69,80 | -4,64% | 63.602,00 |
| 23.09.2026 | 70,20 | 75,00 | 70,20 | 73,20 | 3,83% | 62.483,00 |
| 22.09.2026 | 72,00 | 73,10 | 70,50 | 70,50 | -2,35% | 51.079,00 |
| 21.09.2026 | 73,20 | 74,00 | 72,20 | 72,20 | -1,37% | 40.607,00 |
| 18.09.2026 | 73,30 | 75,40 | 73,00 | 73,20 | 0,00% | 59.375,00 |
| 17.09.2026 | 73,30 | 74,30 | 72,80 | 73,20 | 0,69% | 21.974,00 |
| 16.09.2026 | 73,60 | 75,10 | 72,70 | 72,70 | -0,14% | 27.048,00 |
| 15.09.2026 | 72,80 | 74,10 | 72,30 | 72,80 | -0,41% | 22.983,00 |
| 14.09.2026 | 72,50 | 74,90 | 72,20 | 73,10 | -0,95% | 22.897,00 |
| 11.09.2026 | 73,60 | 74,90 | 72,20 | 73,80 | 0,00% | 47.542,00 |
| 10.09.2026 | 76,10 | 76,10 | 73,80 | 73,80 | -2,25% | 25.619,00 |
| 09.09.2026 | 72,70 | 75,70 | 72,70 | 75,50 | 2,86% | 49.716,00 |
| 08.09.2026 | 73,40 | 75,10 | 72,10 | 73,40 | -0,14% | 72.566,00 |
| 07.09.2026 | 79,00 | 79,00 | 72,90 | 73,50 | -7,43% | 110.203,00 |
| 04.09.2026 | 79,50 | 80,40 | 78,70 | 79,40 | -0,13% | 34.194,00 |
| 03.09.2026 | 78,40 | 81,10 | 78,00 | 79,50 | 1,92% | 60.907,00 |
| 02.09.2026 | 81,80 | 81,80 | 77,70 | 78,00 | -4,29% | 80.120,00 |
| 01.09.2026 | 83,00 | 83,80 | 80,60 | 81,50 | -0,85% | 95.846,00 |
| 31.08.2026 | 82,80 | 83,50 | 81,10 | 82,20 | -0,36% | 68.147,00 |
| 28.08.2026 | 78,60 | 82,50 | 77,90 | 82,50 | 5,10% | 142.257,00 |
| 27.08.2026 | 77,50 | 79,80 | 76,10 | 78,50 | 1,29% | 59.140,00 |
| 26.08.2026 | 81,40 | 81,40 | 76,70 | 77,50 | -3,37% | 130.268,00 |
| 25.08.2026 | 77,70 | 81,50 | 75,10 | 80,20 | 3,89% | 200.600,00 |
| 24.08.2026 | 79,80 | 80,90 | 75,00 | 77,20 | 4,75% | 343.451,00 |
| 21.08.2026 | 68,00 | 74,90 | 68,00 | 73,70 | 9,35% | 304.808,00 |
| 20.08.2026 | 55,00 | 67,50 | 55,00 | 67,40 | 22,77% | 363.640,00 |
| 19.08.2026 | 56,10 | 56,10 | 52,10 | 54,90 | -1,96% | 131.378,00 |
| 18.08.2026 | 53,20 | 58,90 | 52,80 | 56,00 | 4,67% | 241.090,00 |
| 17.08.2026 | 52,80 | 54,10 | 52,20 | 53,50 | 1,33% | 35.743,00 |
| 14.08.2026 | 52,20 | 54,70 | 52,10 | 52,80 | 1,93% | 84.320,00 |
| 13.08.2026 | 52,90 | 54,10 | 51,70 | 51,80 | -2,08% | 49.793,00 |
| 12.08.2026 | 53,60 | 54,00 | 51,30 | 52,90 | -1,31% | 74.782,00 |
| 11.08.2026 | 51,70 | 55,80 | 50,50 | 53,60 | 5,51% | 84.418,00 |
| 10.08.2026 | 50,60 | 51,20 | 50,10 | 50,80 | 0,40% | 12.764,00 |
| 07.08.2026 | 49,20 | 51,50 | 49,20 | 50,60 | 1,81% | 65.820,00 |
| 06.08.2026 | 50,10 | 50,40 | 49,30 | 49,70 | 0,00% | 34.621,00 |
| 05.08.2026 | 50,20 | 50,50 | 49,40 | 49,70 | -1,19% | 24.411,00 |
| 04.08.2026 | 50,60 | 51,00 | 50,00 | 50,30 | -0,59% | 18.195,00 |
| 03.08.2026 | 50,00 | 51,30 | 49,45 | 50,60 | 1,61% | 25.994,00 |
| 31.07.2026 | 50,00 | 51,40 | 49,30 | 49,80 | -0,30% | 31.347,00 |
| 30.07.2026 | 51,00 | 51,60 | 49,90 | 49,95 | -1,87% | 17.707,00 |
| 29.07.2026 | 51,20 | 52,00 | 50,80 | 50,90 | 0,20% | 31.233,00 |
| 28.07.2026 | 51,30 | 51,70 | 50,30 | 50,80 | -1,74% | 37.933,00 |
| 27.07.2026 | 49,95 | 52,40 | 49,95 | 51,70 | 4,13% | 63.986,00 |
| 24.07.2026 | 50,50 | 50,90 | 49,00 | 49,65 | 1,95% | 26.415,00 |
| 23.07.2026 | 49,25 | 49,50 | 48,00 | 48,70 | -1,62% | 42.872,00 |
| 22.07.2026 | 50,30 | 51,20 | 49,20 | 49,50 | -1,59% | 31.249,00 |
| 21.07.2026 | 52,70 | 52,70 | 50,00 | 50,30 | -3,45% | 52.787,00 |
| 20.07.2026 | 50,10 | 53,20 | 50,10 | 52,10 | 3,78% | 68.476,00 |
| 17.07.2026 | 49,90 | 51,20 | 49,05 | 50,20 | 1,72% | 39.370,00 |
| 16.07.2026 | 49,00 | 50,60 | 48,15 | 49,35 | -2,28% | 33.516,00 |
| 15.07.2026 | 48,15 | 51,00 | 48,15 | 50,50 | 1,71% | 30.936,00 |
| 14.07.2026 | 49,35 | 49,75 | 48,00 | 49,65 | 0,61% | 27.600,00 |
| 13.07.2026 | 48,40 | 50,40 | 48,40 | 49,35 | 1,96% | 31.312,00 |
| 10.07.2026 | 48,50 | 49,05 | 47,95 | 48,40 | 0,00% | 27.968,00 |
| 09.07.2026 | 48,60 | 49,05 | 48,00 | 48,40 | 0,52% | 19.657,00 |
| 08.07.2026 | 50,00 | 50,10 | 48,15 | 48,15 | -3,31% | 52.963,00 |
| 07.07.2026 | 49,20 | 51,20 | 49,20 | 49,80 | 2,05% | 41.417,00 |
| 06.07.2026 | 50,50 | 50,50 | 48,80 | 48,80 | -2,20% | 33.440,00 |
| 03.07.2026 | 51,10 | 51,10 | 49,45 | 49,90 | -2,16% | 28.274,00 |
| 02.07.2026 | 49,30 | 51,00 | 48,95 | 51,00 | 3,13% | 42.255,00 |
| 01.07.2026 | 48,55 | 49,85 | 48,05 | 49,45 | 1,85% | 34.103,00 |
| 30.06.2026 | 49,25 | 49,55 | 48,50 | 48,55 | -1,42% | 23.618,00 |
| 29.06.2026 | 49,80 | 50,00 | 49,20 | 49,25 | -3,69% | 27.163,00 |
| 26.06.2026 | 51,40 | 51,40 | 50,60 | 51,14 | -0,82% | - |
| 25.06.2026 | 48,65 | 52,04 | 48,27 | 51,56 | 6,48% | - |
| 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 |