1,640$
-11,83%
Echtzeit-Aktienkurs Bragg Gaming Group Inc.
Bid:
Ask:
Aktienkurse zur Bragg Gaming Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1,77 | 1,88 | 1,53 | 1,64 | -11,83% | 208.043,00 |
| 14.05.2026 | 1,99 | 2,13 | 1,72 | 1,86 | -12,26% | 195.500,00 |
| 13.05.2026 | 2,16 | 2,24 | 2,06 | 2,12 | 1,92% | 21.741,00 |
| 12.05.2026 | 2,13 | 2,16 | 2,05 | 2,08 | -5,45% | 11.132,00 |
| 11.05.2026 | 2,18 | 2,30 | 2,13 | 2,20 | 0,92% | 7.796,00 |
| 08.05.2026 | 2,25 | 2,27 | 2,13 | 2,18 | -1,80% | 15.520,00 |
| 07.05.2026 | 2,12 | 2,29 | 2,11 | 2,22 | 5,71% | 38.830,00 |
| 06.05.2026 | 2,10 | 2,15 | 1,99 | 2,10 | 2,69% | 37.545,00 |
| 05.05.2026 | 2,10 | 2,10 | 1,95 | 2,05 | -3,08% | 11.122,00 |
| 04.05.2026 | 2,10 | 2,17 | 2,05 | 2,11 | 2,68% | 22.911,00 |
| 01.05.2026 | 1,99 | 2,07 | 1,99 | 2,06 | 0,74% | 20.861,00 |
| 30.04.2026 | 2,00 | 2,19 | 2,00 | 2,04 | 2,51% | 19.056,00 |
| 29.04.2026 | 2,03 | 2,03 | 1,95 | 1,99 | 2,05% | 4.638,00 |
| 28.04.2026 | 1,89 | 1,98 | 1,83 | 1,95 | 1,56% | 26.356,00 |
| 27.04.2026 | 1,96 | 2,00 | 1,92 | 1,92 | -2,04% | 15.697,00 |
| 24.04.2026 | 2,00 | 2,07 | 1,96 | 1,96 | -0,25% | 14.875,00 |
| 23.04.2026 | 2,00 | 2,00 | 1,97 | 1,97 | -1,31% | 2.311,00 |
| 22.04.2026 | 2,05 | 2,13 | 1,99 | 1,99 | -2,50% | 19.189,00 |
| 21.04.2026 | 1,99 | 2,04 | 1,99 | 2,04 | 0,59% | 2.102,00 |
| 20.04.2026 | 2,15 | 2,18 | 1,98 | 2,03 | -2,40% | 32.890,00 |
| 17.04.2026 | 1,91 | 2,08 | 1,91 | 2,08 | 9,47% | 19.006,00 |
| 16.04.2026 | 1,84 | 1,90 | 1,78 | 1,90 | 0,00% | 4.724,00 |
| 15.04.2026 | 1,90 | 1,90 | 1,78 | 1,90 | 2,70% | 5.810,00 |
| 14.04.2026 | 1,88 | 1,89 | 1,84 | 1,85 | -2,63% | 7.653,00 |
| 13.04.2026 | 1,77 | 1,90 | 1,75 | 1,90 | 6,15% | 10.734,00 |
| 10.04.2026 | 1,81 | 1,83 | 1,71 | 1,79 | 0,00% | 11.084,00 |
| 09.04.2026 | 1,76 | 1,82 | 1,76 | 1,79 | 1,13% | 749,00 |
| 08.04.2026 | 1,80 | 1,92 | 1,77 | 1,77 | 1,72% | 11.922,00 |
| 07.04.2026 | 1,80 | 1,81 | 1,70 | 1,74 | -4,92% | 6.834,00 |
| 06.04.2026 | 1,87 | 1,90 | 1,83 | 1,83 | -0,54% | 2.988,00 |
| 02.04.2026 | 1,84 | 1,88 | 1,82 | 1,84 | -2,90% | 12.025,00 |
| 01.04.2026 | 1,76 | 1,90 | 1,74 | 1,90 | 7,06% | 37.424,00 |
| 31.03.2026 | 1,85 | 1,85 | 1,69 | 1,77 | 5,99% | 11.274,00 |
| 30.03.2026 | 1,84 | 1,91 | 1,63 | 1,67 | -9,24% | 35.158,00 |
| 27.03.2026 | 1,97 | 1,97 | 1,78 | 1,84 | -9,36% | 30.753,00 |
| 26.03.2026 | 2,04 | 2,05 | 2,03 | 2,03 | 0,00% | 3.618,00 |
| 25.03.2026 | 2,05 | 2,15 | 1,96 | 2,03 | -4,25% | 12.661,00 |
| 24.03.2026 | 1,96 | 2,14 | 1,96 | 2,12 | 6,53% | 15.842,00 |
| 23.03.2026 | 2,15 | 2,15 | 1,94 | 1,99 | -5,73% | 58.542,00 |
| 20.03.2026 | 1,99 | 2,18 | 1,98 | 2,11 | 5,55% | 100.937,00 |
| 19.03.2026 | 1,70 | 2,03 | 1,62 | 2,00 | 16,62% | 230.379,00 |
| 18.03.2026 | 1,57 | 1,83 | 1,56 | 1,72 | 9,94% | 89.615,00 |
| 17.03.2026 | 1,56 | 1,60 | 1,48 | 1,56 | 2,63% | 26.797,00 |
| 16.03.2026 | 1,53 | 1,57 | 1,52 | 1,52 | 1,33% | 16.736,00 |
| 13.03.2026 | 1,51 | 1,60 | 1,50 | 1,50 | -1,96% | 17.383,00 |
| 12.03.2026 | 1,61 | 1,61 | 1,52 | 1,53 | 0,00% | 25.940,00 |
| 11.03.2026 | 1,56 | 1,64 | 1,52 | 1,53 | 0,00% | 33.954,00 |
| 10.03.2026 | 1,56 | 1,56 | 1,53 | 1,53 | -2,86% | 2.881,00 |
| 09.03.2026 | 1,59 | 1,59 | 1,49 | 1,58 | -2,17% | 37.279,00 |
| 06.03.2026 | 1,59 | 1,63 | 1,56 | 1,61 | 0,63% | 7.117,00 |
| 05.03.2026 | 1,57 | 1,62 | 1,46 | 1,60 | 1,91% | 41.685,00 |
| 04.03.2026 | 1,60 | 1,72 | 1,53 | 1,57 | -3,09% | 62.537,00 |
| 03.03.2026 | 1,65 | 1,66 | 1,56 | 1,62 | -4,14% | 15.197,00 |
| 02.03.2026 | 1,66 | 1,70 | 1,55 | 1,69 | 0,00% | 18.977,00 |
| 27.02.2026 | 1,66 | 1,71 | 1,66 | 1,69 | 3,05% | 21.792,00 |
| 26.02.2026 | 1,67 | 1,72 | 1,46 | 1,64 | -1,80% | 36.963,00 |
| 25.02.2026 | 1,64 | 1,72 | 1,63 | 1,67 | 2,45% | 5.446,00 |
| 24.02.2026 | 1,69 | 1,70 | 1,59 | 1,63 | -2,69% | 38.619,00 |
| 23.02.2026 | 1,73 | 1,81 | 1,58 | 1,68 | -3,18% | 32.420,00 |
| 20.02.2026 | 1,74 | 1,80 | 1,73 | 1,73 | -1,70% | 27.678,00 |
| 19.02.2026 | 1,84 | 2,00 | 1,73 | 1,76 | -3,30% | 91.780,00 |
| 18.02.2026 | 1,84 | 1,93 | 1,82 | 1,82 | -1,62% | 14.057,00 |
| 17.02.2026 | 1,89 | 1,99 | 1,82 | 1,85 | -3,65% | 45.367,00 |
| 13.02.2026 | 1,85 | 2,04 | 1,84 | 1,92 | 3,78% | 28.790,00 |
| 12.02.2026 | 1,87 | 1,93 | 1,83 | 1,85 | -4,64% | 19.495,00 |
| 11.02.2026 | 1,99 | 1,99 | 1,88 | 1,94 | -2,51% | 8.115,00 |
| 10.02.2026 | 1,87 | 2,11 | 1,86 | 1,99 | 5,57% | 12.132,00 |
| 09.02.2026 | 1,85 | 1,92 | 1,85 | 1,89 | -0,79% | 6.260,00 |
| 06.02.2026 | 1,88 | 2,00 | 1,81 | 1,90 | 0,53% | 22.365,00 |
| 05.02.2026 | 2,03 | 2,03 | 1,89 | 1,89 | -8,25% | 30.683,00 |
| 04.02.2026 | 2,04 | 2,16 | 2,02 | 2,06 | 0,49% | 21.829,00 |
| 03.02.2026 | 2,10 | 2,16 | 2,01 | 2,05 | -5,53% | 38.707,00 |
| 02.02.2026 | 2,17 | 2,20 | 2,04 | 2,17 | 0,46% | 23.196,00 |
| 30.01.2026 | 2,15 | 2,23 | 2,12 | 2,16 | -2,70% | 50.941,00 |
| 29.01.2026 | 2,20 | 2,23 | 2,13 | 2,22 | 0,91% | 16.718,00 |
| 28.01.2026 | 2,16 | 2,33 | 2,16 | 2,20 | -1,35% | 2.622,00 |
| 27.01.2026 | 2,18 | 2,26 | 2,17 | 2,23 | 1,59% | 41.916,00 |
| 26.01.2026 | 2,22 | 2,24 | 2,19 | 2,20 | -3,73% | 14.020,00 |
| 22.01.2026 | 2,27 | 2,34 | 2,27 | 2,28 | 0,44% | 15.009,00 |
| 21.01.2026 | 2,26 | 2,29 | 2,26 | 2,27 | 0,89% | 11.939,00 |
| 20.01.2026 | 2,27 | 2,34 | 2,15 | 2,25 | -1,75% | 25.766,00 |
| 16.01.2026 | 2,40 | 2,43 | 2,29 | 2,29 | -2,55% | 12.676,00 |
| 15.01.2026 | 2,45 | 2,45 | 2,33 | 2,35 | -4,08% | 42.518,00 |
| 14.01.2026 | 2,52 | 2,62 | 2,44 | 2,45 | -4,15% | 182.419,00 |
| 13.01.2026 | 2,57 | 2,63 | 2,49 | 2,56 | 0,63% | 82.778,00 |
| 12.01.2026 | 2,62 | 2,74 | 2,53 | 2,54 | -1,74% | 33.614,00 |
| 09.01.2026 | 2,22 | 2,69 | 2,22 | 2,59 | 15,92% | 136.183,00 |
| 08.01.2026 | 2,17 | 2,30 | 2,17 | 2,23 | 2,53% | 69.896,00 |
| 07.01.2026 | 2,11 | 2,18 | 2,10 | 2,18 | 2,35% | 11.892,00 |
| 06.01.2026 | 2,16 | 2,16 | 2,09 | 2,13 | -1,16% | 13.041,00 |
| 05.01.2026 | 2,13 | 2,17 | 2,10 | 2,15 | 1,90% | 52.995,00 |
| 02.01.2026 | 2,12 | 2,20 | 2,10 | 2,11 | 0,48% | 13.934,00 |
| 31.12.2025 | 2,06 | 2,11 | 2,05 | 2,10 | 2,44% | 34.718,00 |
| 30.12.2025 | 1,99 | 2,09 | 1,99 | 2,05 | 3,02% | 99.091,00 |
| 29.12.2025 | 2,09 | 2,10 | 1,97 | 1,99 | 2,05% | 73.452,00 |
| 26.12.2025 | 2,15 | 2,15 | 1,95 | 1,95 | -8,45% | 167.417,00 |
| 24.12.2025 | 2,14 | 2,21 | 2,10 | 2,13 | 0,00% | 83.523,00 |
| 23.12.2025 | 2,16 | 2,16 | 2,11 | 2,13 | -1,39% | 27.052,00 |
| 22.12.2025 | 2,17 | 2,25 | 2,10 | 2,16 | -2,26% | 73.300,00 |
| 19.12.2025 | 2,15 | 2,26 | 2,15 | 2,21 | 0,00% | 17.132,00 |