170,912DKK
-0,75%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2025 | 196,60 | 201,00 | 196,60 | 197,00 | 0,20% | 15.483,00 |
| 21.01.2025 | 200,00 | 204,00 | 191,80 | 196,60 | -1,40% | 34.536,00 |
| 20.01.2025 | 184,00 | 203,00 | 183,00 | 199,40 | 7,55% | 65.050,00 |
| 17.01.2025 | 180,80 | 186,00 | 180,80 | 185,40 | 1,64% | 18.930,00 |
| 16.01.2025 | 189,40 | 189,40 | 182,20 | 182,40 | -1,94% | 14.644,00 |
| 15.01.2025 | 178,20 | 188,00 | 178,20 | 186,00 | 3,56% | 16.995,00 |
| 14.01.2025 | 177,20 | 181,60 | 177,20 | 179,60 | 0,90% | 15.474,00 |
| 13.01.2025 | 181,20 | 181,60 | 177,40 | 178,00 | -3,47% | 17.860,00 |
| 10.01.2025 | 183,40 | 189,20 | 182,80 | 184,40 | 1,21% | 9.596,00 |
| 09.01.2025 | 183,20 | 183,40 | 180,00 | 182,20 | -0,87% | 18.536,00 |
| 08.01.2025 | 179,20 | 185,20 | 179,20 | 183,80 | 3,14% | 27.439,00 |
| 07.01.2025 | 188,20 | 188,20 | 178,20 | 178,20 | -5,31% | 20.970,00 |
| 06.01.2025 | 185,20 | 188,20 | 183,80 | 188,20 | 1,62% | 26.852,00 |
| 03.01.2025 | 194,20 | 194,20 | 184,80 | 185,20 | -2,22% | 24.346,00 |
| 02.01.2025 | 179,80 | 190,00 | 179,80 | 189,40 | 5,57% | 21.151,00 |
| 30.12.2024 | 183,60 | 183,80 | 178,60 | 179,40 | -3,44% | 28.891,00 |
| 27.12.2024 | 184,80 | 189,20 | 184,60 | 185,80 | 0,54% | 21.614,00 |
| 23.12.2024 | 178,60 | 187,40 | 178,60 | 184,80 | 1,09% | 22.476,00 |
| 20.12.2024 | 180,20 | 184,00 | 177,60 | 182,80 | -0,87% | 33.935,00 |
| 19.12.2024 | 188,20 | 188,20 | 182,00 | 184,40 | -2,74% | 26.852,00 |
| 18.12.2024 | 189,60 | 189,60 | 185,20 | 189,60 | 0,53% | 25.241,00 |
| 17.12.2024 | 186,40 | 190,00 | 185,00 | 188,60 | -0,21% | 25.534,00 |
| 16.12.2024 | 191,00 | 191,80 | 187,00 | 189,00 | -2,17% | 24.979,00 |
| 13.12.2024 | 200,50 | 201,00 | 193,00 | 193,20 | -3,64% | 13.446,00 |
| 12.12.2024 | 203,50 | 204,50 | 197,40 | 200,50 | -1,47% | 18.716,00 |
| 11.12.2024 | 206,50 | 207,00 | 201,00 | 203,50 | -1,69% | 15.903,00 |
| 10.12.2024 | 207,00 | 209,00 | 205,50 | 207,00 | -0,72% | 13.372,00 |
| 09.12.2024 | 212,50 | 213,00 | 207,00 | 208,50 | -2,11% | 18.977,00 |
| 06.12.2024 | 208,00 | 213,50 | 208,00 | 213,00 | 1,91% | 14.373,00 |
| 05.12.2024 | 209,00 | 214,50 | 206,50 | 209,00 | 0,00% | 36.057,00 |
| 04.12.2024 | 215,00 | 217,00 | 206,00 | 209,00 | -2,11% | 22.406,00 |
| 03.12.2024 | 212,00 | 217,00 | 210,50 | 213,50 | 1,43% | 18.198,00 |
| 02.12.2024 | 206,50 | 215,00 | 206,50 | 210,50 | 1,20% | 15.839,00 |
| 29.11.2024 | 207,50 | 209,00 | 204,00 | 208,00 | 0,48% | 46.599,00 |
| 28.11.2024 | 199,60 | 207,00 | 199,60 | 207,00 | 3,92% | 12.277,00 |
| 27.11.2024 | 199,80 | 203,50 | 198,00 | 199,20 | -0,40% | 10.744,00 |
| 26.11.2024 | 202,50 | 203,00 | 200,00 | 200,00 | -2,44% | 12.019,00 |
| 25.11.2024 | 204,50 | 206,50 | 203,00 | 205,00 | 0,99% | 18.705,00 |
| 22.11.2024 | 196,00 | 204,00 | 196,00 | 203,00 | 3,14% | 19.802,00 |
| 21.11.2024 | 206,92 | 207,29 | 195,62 | 196,83 | -5,14% | - |
| 20.11.2024 | 214,00 | 215,00 | 207,00 | 207,50 | -2,12% | 18.375,00 |
| 19.11.2024 | 208,00 | 213,00 | 206,50 | 212,00 | 3,41% | 23.839,00 |
| 18.11.2024 | 203,50 | 206,00 | 200,50 | 205,00 | 0,99% | 20.389,00 |
| 15.11.2024 | 210,00 | 210,00 | 202,00 | 203,00 | -3,33% | 13.291,00 |
| 14.11.2024 | 201,00 | 211,50 | 201,00 | 210,00 | 2,94% | 29.662,00 |
| 13.11.2024 | 206,00 | 208,50 | 200,50 | 204,00 | -0,49% | 17.273,00 |
| 12.11.2024 | 204,50 | 206,50 | 203,00 | 205,00 | 0,00% | 16.954,00 |
| 11.11.2024 | 208,50 | 208,50 | 200,00 | 205,00 | 1,74% | 43.138,00 |