0,690$
4,82%
Echtzeit-Aktienkurs Bragg Gaming Group
Bid:
Ask:
Aktienkurse zur Bragg Gaming Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,68 | 0,70 | 0,63 | 0,69 | 4,86% | 32.465,00 |
| 11.11.2026 | 0,68 | 0,78 | 0,65 | 0,66 | -5,05% | 83.143,00 |
| 10.11.2026 | 0,74 | 0,75 | 0,67 | 0,69 | 0,43% | 112.332,00 |
| 09.11.2026 | 0,78 | 0,78 | 0,63 | 0,69 | -7,75% | 85.069,00 |
| 06.11.2026 | 0,79 | 0,80 | 0,69 | 0,75 | -8,22% | 127.236,00 |
| 05.11.2026 | 0,91 | 0,91 | 0,81 | 0,82 | -12,46% | 33.583,00 |
| 04.11.2026 | 0,94 | 0,94 | 0,90 | 0,93 | 4,49% | 7.724,00 |
| 03.11.2026 | 0,90 | 0,93 | 0,87 | 0,89 | -1,76% | 19.876,00 |
| 02.11.2026 | 0,99 | 1,01 | 0,89 | 0,91 | -4,53% | 4.438,00 |
| 30.10.2026 | 0,97 | 1,04 | 0,92 | 0,95 | -6,86% | 8.330,00 |
| 29.10.2026 | 1,07 | 1,09 | 0,97 | 1,02 | -4,67% | 42.247,00 |
| 28.10.2026 | 1,00 | 1,07 | 1,00 | 1,07 | 0,00% | 1.762,00 |
| 27.10.2026 | 1,08 | 1,09 | 1,00 | 1,07 | -0,93% | 11.041,00 |
| 26.10.2026 | 1,08 | 1,09 | 1,06 | 1,08 | -0,92% | 3.461,00 |
| 23.10.2026 | 1,08 | 1,10 | 1,08 | 1,09 | -1,80% | 1.576,00 |
| 22.10.2026 | 1,26 | 1,26 | 1,08 | 1,11 | -1,77% | 11.401,00 |
| 21.10.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -2,33% | 2.365,00 |
| 20.10.2026 | 1,15 | 1,21 | 1,14 | 1,16 | -0,26% | 18.863,00 |
| 19.10.2026 | 1,26 | 1,32 | 1,15 | 1,16 | -7,20% | 10.854,00 |
| 16.10.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 2,46% | 2.590,00 |
| 15.10.2026 | 1,21 | 1,28 | 1,16 | 1,22 | 4,27% | 16.458,00 |
| 14.10.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -2,50% | 7.345,00 |
| 13.10.2026 | 1,18 | 1,22 | 1,18 | 1,20 | 4,35% | 11.274,00 |
| 12.10.2026 | 1,19 | 1,19 | 1,11 | 1,15 | -0,86% | 10.681,00 |
| 09.10.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 4,04% | 5.306,00 |
| 08.10.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -1,76% | 3.484,00 |
| 07.10.2026 | 1,13 | 1,14 | 1,11 | 1,14 | -2,91% | 2.450,00 |
| 06.10.2026 | 1,16 | 1,17 | 1,11 | 1,17 | 0,78% | 5.517,00 |
| 05.10.2026 | 1,18 | 1,19 | 1,13 | 1,16 | -3,33% | 5.805,00 |
| 02.10.2026 | 1,15 | 1,20 | 1,15 | 1,20 | 3,45% | 9.051,00 |
| 01.10.2026 | 1,18 | 1,22 | 1,13 | 1,16 | -0,85% | 19.803,00 |
| 30.09.2026 | 1,27 | 1,27 | 1,13 | 1,17 | -7,87% | 55.439,00 |
| 29.09.2026 | 1,33 | 1,33 | 1,24 | 1,27 | -6,62% | 13.824,00 |
| 28.09.2026 | 1,36 | 1,36 | 1,33 | 1,36 | -1,45% | 3.264,00 |
| 25.09.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 0,00% | 5.100,00 |
| 24.09.2026 | 1,41 | 1,41 | 1,35 | 1,38 | -2,82% | 8.335,00 |
| 22.09.2026 | 1,39 | 1,46 | 1,39 | 1,42 | -0,70% | 2.771,00 |
| 21.09.2026 | 1,46 | 1,49 | 1,40 | 1,43 | -3,05% | 5.074,00 |
| 18.09.2026 | 1,46 | 1,48 | 1,41 | 1,48 | -0,34% | 4.957,00 |
| 17.09.2026 | 1,45 | 1,48 | 1,41 | 1,48 | 2,07% | 13.170,00 |
| 16.09.2026 | 1,37 | 1,48 | 1,29 | 1,45 | 5,07% | 17.977,00 |
| 15.09.2026 | 1,33 | 1,44 | 1,30 | 1,38 | 2,22% | 25.155,00 |
| 14.09.2026 | 1,35 | 1,35 | 1,31 | 1,35 | 0,75% | 14.499,00 |
| 11.09.2026 | 1,35 | 1,35 | 1,30 | 1,34 | 2,29% | 11.937,00 |
| 10.09.2026 | 1,35 | 1,51 | 1,29 | 1,31 | -2,24% | 21.482,00 |
| 09.09.2026 | 1,30 | 1,40 | 1,25 | 1,34 | 3,08% | 171.805,00 |
| 08.09.2026 | 1,33 | 1,33 | 1,28 | 1,30 | -2,99% | 13.733,00 |
| 04.09.2026 | 1,35 | 1,52 | 1,31 | 1,34 | 0,75% | 15.602,00 |
| 03.09.2026 | 1,32 | 1,37 | 1,32 | 1,33 | -2,21% | 40.720,00 |
| 02.09.2026 | 1,34 | 1,43 | 1,34 | 1,36 | 2,26% | 50.551,00 |
| 01.09.2026 | 1,42 | 1,42 | 1,30 | 1,33 | -3,62% | 14.589,00 |
| 31.08.2026 | 1,46 | 1,51 | 1,38 | 1,38 | -5,48% | 36.533,00 |
| 28.08.2026 | 1,53 | 1,53 | 1,43 | 1,46 | 0,69% | 28.290,00 |
| 27.08.2026 | 1,45 | 1,49 | 1,44 | 1,45 | -0,82% | 6.948,00 |
| 26.08.2026 | 1,48 | 1,52 | 1,45 | 1,46 | 0,83% | 7.720,00 |
| 25.08.2026 | 1,47 | 1,52 | 1,44 | 1,45 | -2,03% | 8.873,00 |
| 24.08.2026 | 1,48 | 1,56 | 1,44 | 1,48 | -2,63% | 23.499,00 |
| 21.08.2026 | 1,42 | 1,53 | 1,42 | 1,52 | 4,47% | 29.742,00 |
| 20.08.2026 | 1,48 | 1,50 | 1,42 | 1,46 | -1,02% | 24.983,00 |
| 19.08.2026 | 1,53 | 1,53 | 1,42 | 1,47 | 1,38% | 38.817,00 |
| 18.08.2026 | 1,45 | 1,52 | 1,44 | 1,45 | -0,68% | 27.866,00 |
| 17.08.2026 | 1,54 | 1,60 | 1,46 | 1,46 | -4,58% | 19.768,00 |
| 14.08.2026 | 1,54 | 1,56 | 1,45 | 1,53 | 2,68% | 35.068,00 |
| 13.08.2026 | 1,80 | 1,80 | 1,45 | 1,49 | -16,76% | 83.321,00 |
| 12.08.2026 | 1,63 | 1,81 | 1,63 | 1,79 | 9,15% | 18.557,00 |
| 11.08.2026 | 1,68 | 1,77 | 1,64 | 1,64 | -1,20% | 5.339,00 |
| 10.08.2026 | 1,64 | 1,71 | 1,63 | 1,66 | -1,19% | 8.490,00 |
| 07.08.2026 | 1,73 | 1,73 | 1,63 | 1,68 | 3,07% | 2.523,00 |
| 06.08.2026 | 1,65 | 1,68 | 1,61 | 1,63 | -4,12% | 3.851,00 |
| 05.08.2026 | 1,66 | 1,70 | 1,61 | 1,70 | 0,59% | 2.354,00 |
| 04.08.2026 | 1,64 | 1,72 | 1,60 | 1,69 | 1,81% | 23.227,00 |
| 03.08.2026 | 1,63 | 1,73 | 1,61 | 1,66 | 0,91% | 7.428,00 |
| 31.07.2026 | 1,62 | 1,66 | 1,61 | 1,65 | -1,50% | 6.508,00 |
| 30.07.2026 | 1,60 | 1,69 | 1,60 | 1,67 | 4,37% | 13.098,00 |
| 29.07.2026 | 1,55 | 1,75 | 1,55 | 1,60 | -0,62% | 42.619,00 |
| 28.07.2026 | 1,61 | 1,68 | 1,60 | 1,61 | 3,21% | 32.590,00 |
| 27.07.2026 | 1,59 | 1,69 | 1,55 | 1,56 | -4,29% | 22.744,00 |
| 24.07.2026 | 1,64 | 1,79 | 1,55 | 1,63 | 1,24% | 14.526,00 |
| 23.07.2026 | 1,65 | 1,72 | 1,56 | 1,61 | -4,17% | 16.631,00 |
| 22.07.2026 | 1,49 | 1,75 | 1,49 | 1,68 | 10,89% | 48.770,00 |
| 21.07.2026 | 1,46 | 1,70 | 1,45 | 1,52 | -7,06% | 67.316,00 |
| 20.07.2026 | 1,67 | 1,70 | 1,52 | 1,63 | -4,12% | 22.901,00 |
| 17.07.2026 | 1,74 | 1,74 | 1,67 | 1,70 | 0,59% | 6.938,00 |
| 16.07.2026 | 1,78 | 1,83 | 1,67 | 1,69 | -3,98% | 23.369,00 |
| 15.07.2026 | 1,79 | 1,91 | 1,75 | 1,76 | -0,56% | 48.553,00 |
| 14.07.2026 | 1,84 | 1,84 | 1,68 | 1,77 | -1,12% | 12.338,00 |
| 13.07.2026 | 2,01 | 2,01 | 1,79 | 1,79 | -10,95% | 22.941,00 |
| 10.07.2026 | 1,87 | 2,01 | 1,87 | 2,01 | 8,65% | 50.032,00 |
| 09.07.2026 | 1,81 | 1,87 | 1,78 | 1,85 | 3,93% | 108.518,00 |
| 08.07.2026 | 1,84 | 1,87 | 1,78 | 1,78 | -2,73% | 22.277,00 |
| 07.07.2026 | 1,80 | 1,85 | 1,80 | 1,83 | 1,10% | 12.768,00 |
| 06.07.2026 | 1,76 | 1,81 | 1,75 | 1,81 | 3,43% | 20.917,00 |
| 02.07.2026 | 1,76 | 1,76 | 1,70 | 1,75 | 1,69% | 17.020,00 |
| 01.07.2026 | 1,72 | 1,76 | 1,72 | 1,72 | 1,83% | 9.825,00 |
| 29.06.2026 | 1,76 | 1,76 | 1,68 | 1,69 | -3,43% | 9.152,00 |
| 26.06.2026 | 1,64 | 1,78 | 1,64 | 1,75 | 4,48% | 34.227,00 |
| 25.06.2026 | 1,59 | 1,73 | 1,59 | 1,68 | -2,05% | 270.113,00 |
| 24.06.2026 | 1,70 | 1,71 | 1,67 | 1,71 | 1,79% | 40.762,00 |
| 23.06.2026 | 1,68 | 1,71 | 1,61 | 1,68 | 0,00% | 61.049,00 |
| 22.06.2026 | 1,77 | 1,79 | 1,65 | 1,68 | -2,89% | 80.186,00 |