42,300€
0,48%
Echtzeit-Aktienkurs Braze
Bid:
Ask:
Aktienkurse zur Braze Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,50 | 42,50 | 41,50 | 42,10 | 0,00% | - |
| 11.11.2026 | 41,40 | 42,10 | 41,40 | 42,10 | 0,96% | - |
| 10.11.2026 | 41,10 | 41,70 | 40,80 | 41,70 | 1,96% | - |
| 09.11.2026 | 41,10 | 41,30 | 40,50 | 40,90 | -0,97% | 516,00 |
| 06.11.2026 | 41,30 | 41,70 | 40,90 | 41,30 | 1,72% | 13,00 |
| 05.11.2026 | 40,50 | 41,10 | 40,50 | 40,60 | -0,73% | - |
| 04.11.2026 | 40,70 | 41,10 | 40,60 | 40,90 | -0,49% | 15,00 |
| 03.11.2026 | 40,70 | 41,20 | 40,60 | 41,10 | 0,49% | - |
| 02.11.2026 | 41,30 | 41,30 | 40,70 | 40,90 | -0,49% | 276,00 |
| 30.10.2026 | 40,20 | 41,10 | 40,20 | 41,10 | 0,49% | - |
| 29.10.2026 | 41,00 | 41,30 | 40,50 | 40,90 | -0,49% | 13,00 |
| 28.10.2026 | 41,30 | 41,50 | 40,60 | 41,10 | 0,00% | 4.190,00 |
| 27.10.2026 | 41,00 | 41,30 | 40,80 | 41,10 | 0,00% | - |
| 26.10.2026 | 41,20 | 41,20 | 40,50 | 41,10 | 0,00% | 2.407,00 |
| 23.10.2026 | 40,80 | 41,10 | 40,70 | 41,10 | 0,49% | - |
| 22.10.2026 | 40,10 | 40,90 | 40,00 | 40,90 | 0,49% | 610,00 |
| 21.10.2026 | 40,70 | 41,00 | 40,40 | 40,70 | 0,49% | 2.026,00 |
| 20.10.2026 | 26,90 | 40,70 | 26,60 | 40,50 | 49,45% | 2.336,00 |
| 19.10.2026 | 26,00 | 27,10 | 25,30 | 27,10 | 3,04% | 57,00 |
| 16.10.2026 | 27,20 | 27,50 | 25,30 | 26,30 | -0,75% | 242,00 |
| 15.10.2026 | 26,90 | 27,30 | 26,50 | 26,50 | 3,92% | - |
| 14.10.2026 | 25,90 | 26,00 | 25,10 | 25,50 | -1,54% | 956,00 |
| 13.10.2026 | 26,10 | 26,60 | 25,30 | 25,90 | -1,52% | 4.915,00 |
| 12.10.2026 | 26,00 | 26,50 | 25,80 | 26,30 | 1,54% | 3.580,00 |
| 09.10.2026 | 25,40 | 26,20 | 25,30 | 25,90 | 1,57% | 15,00 |
| 08.10.2026 | 25,30 | 25,80 | 24,70 | 25,50 | 0,00% | 15.015,00 |
| 07.10.2026 | 23,40 | 26,10 | 23,20 | 25,50 | 6,69% | 329,00 |
| 06.10.2026 | 23,70 | 24,00 | 23,30 | 23,90 | 0,00% | 193,00 |
| 05.10.2026 | 22,80 | 23,90 | 22,60 | 23,90 | 6,22% | 13,00 |
| 02.10.2026 | 22,60 | 23,30 | 22,40 | 22,50 | -0,88% | 3.235,00 |
| 01.10.2026 | 22,60 | 23,30 | 22,10 | 22,70 | 0,00% | 9.222,00 |
| 30.09.2026 | 20,40 | 22,70 | 20,40 | 22,70 | 10,73% | 520,00 |
| 29.09.2026 | 20,60 | 20,80 | 19,70 | 20,50 | -0,97% | 1.582,00 |
| 28.09.2026 | 20,80 | 22,00 | 19,65 | 20,70 | -2,82% | 6.046,00 |
| 25.09.2026 | 22,00 | 22,00 | 21,10 | 21,30 | -4,48% | 8.064,00 |
| 24.09.2026 | 22,60 | 23,20 | 21,50 | 22,30 | -0,89% | 368,00 |
| 23.09.2026 | 22,80 | 23,00 | 22,20 | 22,50 | 0,00% | 2.160,00 |
| 22.09.2026 | 22,20 | 22,90 | 21,70 | 22,50 | 2,74% | 2.876,00 |
| 21.09.2026 | 21,40 | 22,30 | 20,90 | 21,90 | 2,82% | 720,00 |
| 18.09.2026 | 21,90 | 22,10 | 21,10 | 21,30 | -1,84% | 5.710,00 |
| 17.09.2026 | 21,80 | 22,10 | 21,20 | 21,70 | -0,46% | 322,00 |
| 16.09.2026 | 22,20 | 22,20 | 21,60 | 21,80 | -2,24% | - |
| 15.09.2026 | 21,80 | 22,50 | 21,50 | 22,30 | 1,83% | 912,00 |
| 14.09.2026 | 20,40 | 22,10 | 20,10 | 21,90 | 6,83% | 3.240,00 |
| 11.09.2026 | 20,80 | 21,30 | 20,10 | 20,50 | -1,91% | 4.700,00 |
| 10.09.2026 | 20,60 | 21,10 | 20,05 | 20,90 | 1,95% | 1.544,00 |
| 09.09.2026 | 23,00 | 23,50 | 20,30 | 20,50 | -12,77% | 7.000,00 |
| 08.09.2026 | 27,70 | 27,90 | 23,10 | 23,50 | -15,47% | 6.831,00 |
| 07.09.2026 | 27,90 | 27,90 | 27,60 | 27,80 | -1,77% | 13,00 |
| 04.09.2026 | 28,60 | 28,80 | 27,00 | 28,30 | -1,39% | 9.937,00 |
| 03.09.2026 | 28,30 | 29,80 | 28,30 | 28,70 | 0,70% | 5.713,00 |
| 02.09.2026 | 28,20 | 29,20 | 27,90 | 28,50 | 0,00% | 5.870,00 |
| 01.09.2026 | 29,20 | 29,40 | 27,90 | 28,50 | -2,06% | - |
| 31.08.2026 | 29,60 | 29,90 | 29,10 | 29,10 | -2,02% | 3.616,00 |
| 28.08.2026 | 29,00 | 30,20 | 28,90 | 29,70 | 1,37% | 4.410,00 |
| 27.08.2026 | 26,30 | 29,30 | 26,20 | 29,30 | 10,57% | 4.320,00 |
| 26.08.2026 | 26,00 | 26,50 | 25,60 | 26,50 | 2,32% | - |
| 25.08.2026 | 27,20 | 27,30 | 25,90 | 25,90 | -4,43% | 52,00 |
| 24.08.2026 | 26,60 | 27,50 | 26,20 | 27,10 | 1,50% | 4.096,00 |
| 21.08.2026 | 26,30 | 26,90 | 25,60 | 26,70 | 1,52% | 736,00 |
| 20.08.2026 | 26,10 | 26,70 | 26,10 | 26,30 | 0,00% | - |
| 19.08.2026 | 25,10 | 26,50 | 24,90 | 26,30 | 26,05% | - |
| 05.05.2026 | 20,76 | 20,96 | 20,29 | 20,87 | 1,02% | - |
| 04.05.2026 | 20,13 | 21,01 | 19,46 | 20,66 | 9,66% | 1.529,00 |
| 30.04.2026 | 19,41 | 19,47 | 18,60 | 18,84 | -2,59% | - |
| 29.04.2026 | 19,23 | 19,47 | 18,57 | 19,34 | 1,00% | 165,00 |
| 28.04.2026 | 19,82 | 20,07 | 18,84 | 19,14 | -3,42% | 394,00 |
| 27.04.2026 | 19,85 | 20,25 | 19,54 | 19,82 | -0,10% | - |
| 24.04.2026 | 19,35 | 20,10 | 19,16 | 19,84 | 3,19% | 55,00 |
| 23.04.2026 | 20,46 | 20,52 | 18,69 | 19,23 | -6,50% | - |
| 22.04.2026 | 20,30 | 20,69 | 20,07 | 20,57 | 1,53% | - |
| 21.04.2026 | 20,21 | 21,01 | 20,13 | 20,26 | 0,57% | 292,00 |
| 20.04.2026 | 19,15 | 20,17 | 19,07 | 20,14 | 4,65% | 425,00 |
| 17.04.2026 | 19,36 | 19,98 | 18,99 | 19,25 | -0,83% | 306,00 |
| 16.04.2026 | 19,40 | 19,89 | 19,08 | 19,41 | 0,60% | - |
| 15.04.2026 | 17,37 | 19,38 | 17,37 | 19,29 | 10,92% | - |
| 14.04.2026 | 17,54 | 18,18 | 17,17 | 17,39 | -0,90% | 168,00 |
| 13.04.2026 | 16,13 | 17,87 | 15,96 | 17,55 | 8,19% | - |
| 10.04.2026 | 17,69 | 17,71 | 16,02 | 16,22 | -8,18% | 75,00 |
| 09.04.2026 | 18,43 | 18,49 | 17,04 | 17,67 | -3,92% | 1.352,00 |
| 08.04.2026 | 19,66 | 20,17 | 18,39 | 18,39 | -5,22% | 1.691,00 |
| 07.04.2026 | 19,80 | 20,05 | 19,20 | 19,40 | -5,50% | 279,00 |
| 02.04.2026 | 20,17 | 20,88 | 19,78 | 20,53 | 0,88% | - |
| 01.04.2026 | 20,54 | 20,84 | 19,59 | 20,35 | -0,44% | 1.069,00 |
| 31.03.2026 | 20,63 | 20,81 | 20,10 | 20,44 | -0,29% | 356,00 |
| 30.03.2026 | 20,07 | 20,80 | 19,94 | 20,50 | 2,79% | 383,00 |
| 27.03.2026 | 20,30 | 20,32 | 19,18 | 19,94 | -1,43% | 262,00 |
| 26.03.2026 | 18,67 | 20,33 | 18,39 | 20,23 | 8,40% | 1.550,00 |
| 25.03.2026 | 18,17 | 19,80 | 17,56 | 18,67 | 1,47% | 1.719,00 |
| 24.03.2026 | 16,34 | 18,78 | 15,31 | 18,40 | 12,92% | 445,00 |
| 23.03.2026 | 15,76 | 16,65 | 15,56 | 16,29 | 2,32% | 834,00 |
| 20.03.2026 | 16,57 | 16,62 | 15,52 | 15,92 | -4,10% | - |
| 19.03.2026 | 16,49 | 17,13 | 16,08 | 16,60 | 0,97% | - |
| 18.03.2026 | 16,79 | 16,81 | 16,29 | 16,44 | -1,56% | 55,00 |
| 17.03.2026 | 16,45 | 17,33 | 16,42 | 16,70 | 1,27% | - |
| 16.03.2026 | 16,57 | 16,69 | 16,21 | 16,49 | 0,43% | 112,00 |
| 13.03.2026 | 16,20 | 16,71 | 16,03 | 16,42 | 1,61% | 60,00 |
| 12.03.2026 | 16,22 | 16,98 | 16,05 | 16,16 | -0,65% | 120,00 |
| 11.03.2026 | 16,15 | 16,86 | 15,84 | 16,27 | 0,90% | - |
| 10.03.2026 | 17,29 | 17,40 | 15,88 | 16,12 | -6,17% | 1.508,00 |