1,715$
9,94%
Echtzeit-Aktienkurs BRAGG GAMING GRP NEW
Bid:
Ask:
Aktienkurse zur BRAGG GAMING GRP NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -5,78% | 38.619,00 |
| 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 |
| 18.12.2025 | 2,24 | 2,28 | 2,20 | 2,21 | -0,90% | 9.503,00 |
| 17.12.2025 | 2,29 | 2,29 | 2,23 | 2,23 | -2,19% | 23.836,00 |
| 16.12.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | 19.045,00 |
| 15.12.2025 | 2,28 | 2,28 | 2,21 | 2,22 | -1,55% | 9.497,00 |
| 12.12.2025 | 2,19 | 2,26 | 2,19 | 2,26 | 2,97% | 21.344,00 |
| 11.12.2025 | 2,19 | 2,22 | 2,17 | 2,19 | 1,39% | 8.481,00 |
| 10.12.2025 | 2,14 | 2,22 | 2,14 | 2,16 | -0,92% | 21.968,00 |
| 09.12.2025 | 2,18 | 2,23 | 2,17 | 2,18 | -0,68% | 8.959,00 |
| 08.12.2025 | 2,20 | 2,23 | 2,19 | 2,20 | -2,44% | 9.419,00 |
| 05.12.2025 | 2,20 | 2,26 | 2,19 | 2,25 | 3,21% | 31.386,00 |
| 04.12.2025 | 2,18 | 2,19 | 2,15 | 2,18 | 0,00% | 8.045,00 |
| 03.12.2025 | 2,17 | 2,20 | 2,13 | 2,18 | -0,91% | 8.069,00 |
| 02.12.2025 | 2,24 | 2,25 | 2,20 | 2,20 | -0,23% | 11.707,00 |
| 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 |