2,205$
-2,43%
Echtzeit-Aktienkurs Bragg Gaming Group Inc.
Bid:
Ask:
Aktienkurse zur Bragg Gaming Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 2,23 | 2,24 | 2,20 | 2,21 | -2,43% | 7.722,00 |
| 28.11.2025 | 2,15 | 2,26 | 2,15 | 2,26 | 5,12% | 33.818,00 |
| 26.11.2025 | 2,15 | 2,18 | 2,11 | 2,15 | -1,38% | 70.946,00 |
| 25.11.2025 | 2,11 | 2,18 | 2,11 | 2,18 | 3,81% | 21.150,00 |
| 24.11.2025 | 2,15 | 2,19 | 2,07 | 2,10 | -1,87% | 39.095,00 |
| 20.11.2025 | 2,15 | 2,21 | 2,04 | 2,14 | 1,90% | 8.038,00 |
| 19.11.2025 | 2,15 | 2,16 | 2,05 | 2,10 | -2,33% | 20.169,00 |
| 18.11.2025 | 2,15 | 2,16 | 2,06 | 2,15 | 0,00% | 66.150,00 |
| 17.11.2025 | 2,20 | 2,20 | 2,09 | 2,15 | -11,89% | 51.000,00 |
| 13.11.2025 | 2,20 | 2,55 | 2,18 | 2,44 | 17,87% | 358.093,00 |
| 12.11.2025 | 2,08 | 2,22 | 2,07 | 2,07 | -1,43% | 126.738,00 |
| 11.11.2025 | 2,11 | 2,12 | 2,02 | 2,10 | -0,94% | 22.412,00 |
| 10.11.2025 | 2,08 | 2,15 | 2,05 | 2,12 | 2,42% | 37.351,00 |
| 07.11.2025 | 2,06 | 2,07 | 2,01 | 2,07 | -0,48% | 17.649,00 |
| 06.11.2025 | 2,09 | 2,10 | 1,96 | 2,08 | -0,48% | 140.799,00 |
| 05.11.2025 | 2,15 | 2,18 | 2,05 | 2,09 | -3,69% | 150.099,00 |
| 04.11.2025 | 2,24 | 2,34 | 2,07 | 2,17 | -3,13% | 132.947,00 |
| 03.11.2025 | 2,35 | 2,39 | 2,23 | 2,24 | -5,88% | 61.418,00 |
| 31.10.2025 | 2,54 | 2,55 | 2,22 | 2,38 | -4,42% | 121.548,00 |
| 30.10.2025 | 2,46 | 2,64 | 2,46 | 2,49 | 1,63% | 62.054,00 |
| 29.10.2025 | 2,57 | 2,57 | 2,45 | 2,45 | -5,41% | 95.616,00 |
| 28.10.2025 | 2,80 | 2,80 | 2,59 | 2,59 | 0,00% | 17.828,00 |
| 27.10.2025 | 2,58 | 2,62 | 2,54 | 2,59 | 0,39% | 50.521,00 |
| 24.10.2025 | 2,66 | 2,75 | 2,58 | 2,58 | -2,27% | 92.842,00 |
| 23.10.2025 | 2,65 | 2,75 | 2,63 | 2,64 | 0,38% | 47.533,00 |
| 22.10.2025 | 2,68 | 2,70 | 2,63 | 2,63 | -1,87% | 36.317,00 |
| 21.10.2025 | 2,67 | 2,72 | 2,65 | 2,68 | 1,13% | 28.888,00 |
| 20.10.2025 | 2,77 | 2,78 | 2,63 | 2,65 | -2,93% | 65.989,00 |
| 17.10.2025 | 2,83 | 2,85 | 2,73 | 2,73 | -3,87% | 35.357,00 |
| 16.10.2025 | 2,90 | 2,93 | 2,83 | 2,84 | -0,56% | 38.374,00 |
| 15.10.2025 | 2,92 | 2,93 | 2,83 | 2,86 | -1,86% | 25.672,00 |
| 14.10.2025 | 2,89 | 2,93 | 2,86 | 2,91 | -0,68% | 17.981,00 |
| 13.10.2025 | 2,98 | 2,98 | 2,78 | 2,93 | 1,03% | 96.739,00 |
| 10.10.2025 | 2,90 | 2,98 | 2,81 | 2,90 | -0,68% | 24.886,00 |
| 09.10.2025 | 2,94 | 2,94 | 2,85 | 2,92 | -0,34% | 21.001,00 |
| 08.10.2025 | 2,87 | 2,94 | 2,80 | 2,93 | 2,81% | 24.375,00 |
| 07.10.2025 | 2,91 | 2,95 | 2,83 | 2,85 | -1,38% | 15.513,00 |
| 06.10.2025 | 2,92 | 2,95 | 2,83 | 2,89 | 2,12% | 48.082,00 |
| 02.10.2025 | 2,95 | 2,95 | 2,83 | 2,83 | -4,07% | 16.887,00 |
| 01.10.2025 | 3,01 | 3,01 | 2,92 | 2,95 | -2,32% | 24.979,00 |
| 30.09.2025 | 3,20 | 3,20 | 2,98 | 3,02 | -4,13% | 41.372,00 |
| 29.09.2025 | 2,97 | 3,20 | 2,94 | 3,15 | 7,88% | 125.564,00 |
| 26.09.2025 | 2,76 | 2,97 | 2,73 | 2,92 | 5,61% | 177.146,00 |
| 25.09.2025 | 2,67 | 2,80 | 2,65 | 2,77 | 3,17% | 103.239,00 |
| 24.09.2025 | 2,71 | 2,73 | 2,63 | 2,68 | -1,11% | 85.890,00 |
| 23.09.2025 | 2,76 | 2,79 | 2,68 | 2,71 | -2,17% | 27.334,00 |
| 22.09.2025 | 2,70 | 2,88 | 2,69 | 2,77 | 0,00% | 52.119,00 |
| 19.09.2025 | 2,80 | 2,80 | 2,76 | 2,77 | -0,72% | 23.428,00 |
| 18.09.2025 | 2,91 | 2,91 | 2,70 | 2,79 | -2,11% | 72.785,00 |
| 17.09.2025 | 2,88 | 2,96 | 2,81 | 2,85 | 0,71% | 37.232,00 |
| 16.09.2025 | 2,95 | 2,97 | 2,82 | 2,83 | -3,74% | 50.044,00 |
| 15.09.2025 | 2,80 | 2,99 | 2,80 | 2,94 | 5,00% | 102.169,00 |
| 12.09.2025 | 2,67 | 2,80 | 2,66 | 2,80 | 4,87% | 150.638,00 |
| 11.09.2025 | 2,63 | 2,70 | 2,60 | 2,67 | 2,69% | 25.800,00 |
| 10.09.2025 | 2,67 | 2,71 | 2,60 | 2,60 | -0,76% | 56.934,00 |
| 09.09.2025 | 2,70 | 2,72 | 2,61 | 2,62 | -2,78% | 39.063,00 |
| 08.09.2025 | 2,66 | 2,71 | 2,64 | 2,70 | 1,13% | 40.670,00 |
| 05.09.2025 | 2,68 | 2,68 | 2,61 | 2,67 | 1,14% | 35.638,00 |
| 04.09.2025 | 2,61 | 2,65 | 2,60 | 2,64 | 1,35% | 57.734,00 |
| 03.09.2025 | 2,71 | 2,71 | 2,59 | 2,60 | -2,99% | 49.647,00 |
| 02.09.2025 | 2,68 | 2,74 | 2,65 | 2,68 | -0,74% | 37.587,00 |
| 29.08.2025 | 2,71 | 2,72 | 2,66 | 2,70 | 0,00% | 29.117,00 |
| 28.08.2025 | 2,74 | 2,75 | 2,68 | 2,70 | -1,82% | 24.840,00 |
| 27.08.2025 | 2,72 | 2,76 | 2,67 | 2,75 | 1,10% | 63.044,00 |
| 26.08.2025 | 2,73 | 2,75 | 2,70 | 2,72 | -1,09% | 27.888,00 |
| 25.08.2025 | 2,75 | 2,79 | 2,73 | 2,75 | -0,36% | 38.467,00 |
| 22.08.2025 | 2,75 | 2,80 | 2,70 | 2,76 | 1,10% | 51.458,00 |
| 21.08.2025 | 2,79 | 2,79 | 2,71 | 2,73 | -2,15% | 110.809,00 |
| 20.08.2025 | 2,83 | 2,85 | 2,76 | 2,79 | -1,76% | 76.460,00 |
| 19.08.2025 | 2,90 | 2,96 | 2,80 | 2,84 | -2,41% | 239.137,00 |
| 18.08.2025 | 2,95 | 2,99 | 2,77 | 2,91 | -0,68% | 384.242,00 |
| 15.08.2025 | 3,06 | 3,12 | 2,90 | 2,93 | -3,93% | 243.848,00 |
| 14.08.2025 | 3,15 | 3,30 | 3,05 | 3,05 | -20,37% | 485.458,00 |
| 13.08.2025 | 4,08 | 4,10 | 3,77 | 3,83 | -4,49% | 145.094,00 |
| 12.08.2025 | 4,13 | 4,13 | 3,95 | 4,01 | -2,20% | 91.199,00 |
| 11.08.2025 | 4,14 | 4,20 | 4,07 | 4,10 | 0,00% | 24.807,00 |
| 08.08.2025 | 4,08 | 4,12 | 4,01 | 4,10 | 0,74% | 18.336,00 |
| 07.08.2025 | 4,18 | 4,22 | 4,04 | 4,07 | -1,45% | 37.919,00 |
| 06.08.2025 | 4,14 | 4,20 | 4,05 | 4,13 | 0,24% | 29.829,00 |
| 05.08.2025 | 4,11 | 4,14 | 4,04 | 4,12 | 1,23% | 26.115,00 |
| 04.08.2025 | 4,20 | 4,21 | 4,02 | 4,07 | 0,49% | 55.435,00 |
| 01.08.2025 | 3,97 | 4,11 | 3,97 | 4,05 | 1,76% | 32.686,00 |
| 31.07.2025 | 4,20 | 4,20 | 3,95 | 3,98 | -1,73% | 68.448,00 |
| 30.07.2025 | 4,21 | 4,22 | 4,03 | 4,05 | -3,91% | 38.109,00 |
| 29.07.2025 | 4,31 | 4,31 | 4,18 | 4,22 | -0,82% | 71.522,00 |
| 28.07.2025 | 4,32 | 4,35 | 4,25 | 4,25 | -2,07% | 21.339,00 |
| 25.07.2025 | 4,28 | 4,40 | 4,27 | 4,34 | 3,09% | 51.621,00 |
| 24.07.2025 | 4,42 | 4,43 | 4,20 | 4,21 | -6,03% | 397.030,00 |
| 23.07.2025 | 4,70 | 4,70 | 4,30 | 4,48 | -4,27% | 119.203,00 |
| 22.07.2025 | 4,58 | 4,75 | 4,58 | 4,68 | 1,74% | 13.498,00 |
| 21.07.2025 | 4,51 | 4,72 | 4,51 | 4,60 | -1,08% | 18.394,00 |
| 18.07.2025 | 4,53 | 4,70 | 4,53 | 4,65 | 1,75% | 13.011,00 |
| 17.07.2025 | 4,64 | 4,64 | 4,55 | 4,57 | -1,30% | 6.369,00 |
| 16.07.2025 | 4,67 | 4,67 | 4,57 | 4,63 | -1,49% | 16.249,00 |
| 15.07.2025 | 4,76 | 4,78 | 4,59 | 4,70 | -0,53% | 18.192,00 |
| 14.07.2025 | 4,63 | 4,73 | 4,52 | 4,73 | 2,49% | 30.218,00 |
| 11.07.2025 | 4,76 | 4,77 | 4,56 | 4,61 | -0,11% | 34.430,00 |
| 10.07.2025 | 4,49 | 4,63 | 4,49 | 4,62 | 2,10% | 25.722,00 |
| 09.07.2025 | 4,50 | 4,52 | 4,41 | 4,52 | 0,44% | 25.668,00 |
| 08.07.2025 | 4,35 | 4,50 | 4,33 | 4,50 | 3,57% | 33.409,00 |