8,275€
1,10%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 8,36 | 8,56 | 8,20 | 8,31 | -0,66% | - |
| 04.05.2026 | 8,81 | 8,87 | 8,34 | 8,36 | -2,90% | - |
| 30.04.2026 | 8,29 | 8,63 | 8,24 | 8,61 | 1,59% | - |
| 29.04.2026 | 9,11 | 9,19 | 8,47 | 8,48 | -6,61% | 14,00 |
| 28.04.2026 | 9,19 | 9,32 | 9,05 | 9,08 | -1,31% | - |
| 27.04.2026 | 9,14 | 9,26 | 9,06 | 9,20 | 0,22% | - |
| 24.04.2026 | 9,22 | 9,26 | 9,08 | 9,18 | -0,33% | - |
| 23.04.2026 | 9,85 | 9,91 | 9,10 | 9,21 | -7,07% | - |
| 22.04.2026 | 9,91 | 9,99 | 9,82 | 9,91 | 1,02% | 56,00 |
| 21.04.2026 | 10,09 | 10,16 | 9,81 | 9,81 | -2,78% | - |
| 20.04.2026 | 10,05 | 10,14 | 9,89 | 10,09 | -0,79% | - |
| 17.04.2026 | 10,41 | 10,42 | 9,98 | 10,17 | -2,35% | - |
| 16.04.2026 | 9,76 | 10,57 | 9,73 | 10,41 | 7,15% | - |
| 15.04.2026 | 9,51 | 9,86 | 9,51 | 9,72 | 1,78% | - |
| 14.04.2026 | 9,05 | 9,72 | 9,05 | 9,55 | 5,30% | 14,00 |
| 13.04.2026 | 8,85 | 9,11 | 8,66 | 9,07 | 1,34% | - |
| 10.04.2026 | 8,79 | 9,18 | 8,78 | 8,95 | 1,59% | - |
| 09.04.2026 | 8,93 | 8,98 | 8,67 | 8,81 | -1,89% | 27,00 |
| 08.04.2026 | 8,88 | 9,16 | 8,81 | 8,98 | 4,54% | - |
| 07.04.2026 | 8,83 | 9,11 | 8,46 | 8,59 | -3,05% | - |
| 02.04.2026 | 8,72 | 8,89 | 8,69 | 8,86 | -0,56% | - |
| 01.04.2026 | 9,03 | 9,07 | 8,86 | 8,91 | -0,78% | - |
| 31.03.2026 | 8,53 | 8,99 | 8,50 | 8,98 | 6,28% | - |
| 30.03.2026 | 8,53 | 8,62 | 8,24 | 8,45 | -0,47% | 14,00 |
| 27.03.2026 | 8,91 | 8,96 | 8,49 | 8,49 | -4,50% | - |
| 26.03.2026 | 8,68 | 9,06 | 8,61 | 8,89 | 1,48% | - |
| 25.03.2026 | 8,59 | 9,03 | 8,53 | 8,76 | 1,86% | - |
| 24.03.2026 | 8,72 | 8,77 | 8,43 | 8,60 | -1,72% | - |
| 23.03.2026 | 8,67 | 8,92 | 8,38 | 8,75 | -0,06% | - |
| 20.03.2026 | 8,58 | 8,87 | 8,50 | 8,75 | 1,80% | - |
| 19.03.2026 | 8,79 | 8,84 | 8,51 | 8,60 | -2,22% | - |
| 18.03.2026 | 9,14 | 9,21 | 8,79 | 8,79 | -3,03% | - |
| 17.03.2026 | 9,08 | 9,20 | 8,88 | 9,07 | -0,77% | - |
| 16.03.2026 | 9,06 | 9,19 | 8,92 | 9,14 | 1,78% | 14,00 |
| 13.03.2026 | 9,26 | 9,31 | 8,96 | 8,98 | -3,23% | - |
| 12.03.2026 | 9,11 | 9,37 | 9,05 | 9,28 | 1,20% | - |
| 11.03.2026 | 9,36 | 9,46 | 9,13 | 9,17 | -2,14% | - |
| 10.03.2026 | 9,69 | 9,75 | 9,34 | 9,37 | -3,40% | - |
| 09.03.2026 | 9,36 | 9,87 | 9,33 | 9,70 | 0,62% | - |
| 06.03.2026 | 9,29 | 9,87 | 9,28 | 9,64 | 3,99% | - |
| 05.03.2026 | 8,83 | 9,42 | 8,72 | 9,27 | 4,04% | - |
| 04.03.2026 | 8,93 | 9,05 | 8,84 | 8,91 | -1,22% | - |
| 03.03.2026 | 9,39 | 9,39 | 8,91 | 9,02 | -5,06% | - |
| 02.03.2026 | 8,66 | 9,66 | 8,63 | 9,50 | 7,84% | 15,00 |
| 27.02.2026 | 9,45 | 9,54 | 8,79 | 8,81 | -6,97% | - |
| 26.02.2026 | 9,37 | 9,47 | 9,17 | 9,47 | 1,01% | - |
| 25.02.2026 | 9,43 | 9,49 | 9,28 | 9,37 | -0,69% | - |
| 24.02.2026 | 9,36 | 9,62 | 9,25 | 9,44 | 0,96% | - |
| 23.02.2026 | 10,15 | 10,20 | 9,22 | 9,35 | -8,47% | 935,00 |
| 20.02.2026 | 10,85 | 10,85 | 9,75 | 10,21 | -5,90% | - |
| 19.02.2026 | 9,76 | 11,25 | 9,76 | 10,85 | 11,23% | 4.350,00 |
| 18.02.2026 | 9,49 | 9,82 | 9,44 | 9,76 | 2,96% | 594,00 |
| 17.02.2026 | 9,40 | 9,54 | 9,25 | 9,48 | 0,26% | 64,00 |
| 16.02.2026 | 9,76 | 9,87 | 9,42 | 9,45 | -2,83% | 15,00 |
| 13.02.2026 | 9,81 | 9,88 | 9,66 | 9,73 | 0,31% | - |
| 12.02.2026 | 9,97 | 10,38 | 9,70 | 9,70 | -2,32% | - |
| 11.02.2026 | 10,47 | 10,47 | 9,87 | 9,93 | -5,21% | - |
| 10.02.2026 | 10,55 | 10,59 | 10,33 | 10,47 | -0,76% | 600,00 |
| 09.02.2026 | 10,85 | 11,07 | 10,51 | 10,55 | -2,76% | - |
| 06.02.2026 | 10,51 | 10,89 | 10,49 | 10,85 | 3,24% | 350,00 |
| 05.02.2026 | 10,79 | 10,85 | 10,49 | 10,51 | -2,41% | - |
| 04.02.2026 | 10,99 | 10,99 | 10,64 | 10,77 | -1,82% | - |
| 03.02.2026 | 10,75 | 11,13 | 10,68 | 10,97 | 2,43% | 2.070,00 |
| 02.02.2026 | 10,79 | 10,87 | 10,62 | 10,71 | -1,83% | - |
| 30.01.2026 | 11,09 | 11,11 | 10,87 | 10,91 | -1,98% | - |
| 29.01.2026 | 11,45 | 11,45 | 10,92 | 11,13 | -2,28% | 15,00 |
| 28.01.2026 | 11,39 | 11,48 | 11,33 | 11,39 | 0,18% | - |
| 27.01.2026 | 11,61 | 11,61 | 11,24 | 11,37 | -2,07% | - |
| 26.01.2026 | 11,24 | 11,85 | 11,24 | 11,61 | 1,22% | - |
| 23.01.2026 | 11,61 | 11,65 | 11,30 | 11,47 | -1,38% | 3.400,00 |
| 22.01.2026 | 11,71 | 11,89 | 11,46 | 11,63 | -0,85% | - |
| 21.01.2026 | 11,30 | 11,77 | 11,30 | 11,73 | 1,91% | - |
| 20.01.2026 | 12,05 | 12,05 | 11,36 | 11,51 | -4,80% | - |
| 19.01.2026 | 13,01 | 13,33 | 12,03 | 12,09 | -8,34% | 1.107,00 |
| 16.01.2026 | 12,93 | 13,50 | 12,91 | 13,19 | 2,33% | 798,00 |
| 15.01.2026 | 12,89 | 13,03 | 12,59 | 12,89 | 0,47% | - |
| 14.01.2026 | 13,15 | 13,21 | 12,74 | 12,83 | -2,58% | 268,00 |
| 13.01.2026 | 13,25 | 13,41 | 13,07 | 13,17 | -0,60% | - |
| 12.01.2026 | 14,51 | 14,51 | 13,25 | 13,25 | -8,68% | - |
| 09.01.2026 | 14,61 | 14,82 | 14,28 | 14,51 | -0,68% | - |
| 08.01.2026 | 14,75 | 14,89 | 14,45 | 14,61 | -0,95% | - |
| 07.01.2026 | 14,94 | 15,16 | 14,59 | 14,75 | -2,77% | - |
| 06.01.2026 | 14,57 | 15,21 | 14,53 | 15,17 | 4,12% | - |
| 05.01.2026 | 15,09 | 15,11 | 14,42 | 14,57 | -3,45% | 29,00 |
| 02.01.2026 | 15,01 | 15,39 | 14,69 | 15,09 | 0,67% | 14,00 |
| 30.12.2025 | 14,58 | 15,17 | 14,58 | 14,99 | 1,35% | - |
| 29.12.2025 | 15,27 | 15,50 | 14,79 | 14,79 | -2,89% | - |
| 23.12.2025 | 15,12 | 15,59 | 14,93 | 15,23 | -0,91% | - |
| 22.12.2025 | 17,59 | 17,92 | 14,32 | 15,37 | -12,62% | - |
| 19.12.2025 | 17,57 | 17,73 | 17,50 | 17,59 | 0,23% | - |
| 18.12.2025 | 17,25 | 17,70 | 17,23 | 17,55 | 1,98% | - |
| 17.12.2025 | 17,49 | 17,51 | 17,21 | 17,21 | -1,60% | 60,00 |
| 16.12.2025 | 17,55 | 17,74 | 17,38 | 17,49 | -0,79% | - |
| 15.12.2025 | 18,19 | 18,19 | 17,46 | 17,63 | -2,87% | - |
| 12.12.2025 | 18,43 | 18,83 | 17,95 | 18,15 | -1,41% | 389,00 |
| 11.12.2025 | 18,29 | 18,63 | 18,15 | 18,41 | -0,11% | - |
| 10.12.2025 | 18,61 | 18,64 | 18,17 | 18,43 | -0,97% | 130,00 |
| 09.12.2025 | 18,71 | 18,82 | 18,58 | 18,61 | -0,32% | - |
| 08.12.2025 | 18,75 | 18,90 | 18,54 | 18,67 | -0,53% | - |
| 05.12.2025 | 19,01 | 19,20 | 18,53 | 18,77 | -1,05% | - |