0,630$
-1,70%
Echtzeit-Aktienkurs BRC Inc
Bid:
Ask:
Aktienkurse zur BRC Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 0,64 | 0,65 | 0,62 | 0,63 | -1,72% | 1.183.367,00 |
| 26.02.2026 | 0,66 | 0,67 | 0,64 | 0,64 | -1,54% | 657.947,00 |
| 25.02.2026 | 0,65 | 0,67 | 0,63 | 0,65 | 3,17% | 1.181.285,00 |
| 24.02.2026 | 0,63 | 0,66 | 0,61 | 0,63 | -7,89% | 1.141.934,00 |
| 20.02.2026 | 0,69 | 0,69 | 0,66 | 0,68 | 0,29% | 1.043.678,00 |
| 19.02.2026 | 0,70 | 0,70 | 0,67 | 0,68 | -2,85% | 651.420,00 |
| 18.02.2026 | 0,70 | 0,71 | 0,67 | 0,70 | 1,15% | 851.711,00 |
| 17.02.2026 | 0,76 | 0,77 | 0,68 | 0,69 | -4,80% | 892.661,00 |
| 13.02.2026 | 0,72 | 0,74 | 0,70 | 0,73 | 4,14% | 842.457,00 |
| 12.02.2026 | 0,73 | 0,74 | 0,68 | 0,70 | -3,98% | 1.189.885,00 |
| 11.02.2026 | 0,79 | 0,79 | 0,73 | 0,73 | -4,58% | 806.498,00 |
| 10.02.2026 | 0,84 | 0,84 | 0,76 | 0,76 | -6,60% | 873.475,00 |
| 09.02.2026 | 0,84 | 0,84 | 0,77 | 0,82 | -0,97% | 780.610,00 |
| 06.02.2026 | 0,81 | 0,83 | 0,75 | 0,83 | 11,62% | 859.512,00 |
| 05.02.2026 | 0,80 | 0,81 | 0,73 | 0,74 | -9,76% | 1.298.041,00 |
| 04.02.2026 | 0,81 | 0,84 | 0,79 | 0,82 | 4,06% | 676.798,00 |
| 03.02.2026 | 0,88 | 0,91 | 0,76 | 0,79 | -7,18% | 1.123.644,00 |
| 02.02.2026 | 0,83 | 0,88 | 0,82 | 0,85 | 2,66% | 893.971,00 |
| 30.01.2026 | 0,85 | 0,85 | 0,80 | 0,83 | 0,12% | 620.273,00 |
| 29.01.2026 | 0,84 | 0,86 | 0,80 | 0,83 | 0,85% | 888.529,00 |
| 28.01.2026 | 0,91 | 0,91 | 0,81 | 0,82 | -6,93% | 998.834,00 |
| 27.01.2026 | 0,95 | 0,95 | 0,87 | 0,88 | -5,48% | 1.025.981,00 |
| 26.01.2026 | 0,97 | 0,97 | 0,93 | 0,93 | -4,90% | 596.352,00 |
| 22.01.2026 | 1,00 | 1,02 | 0,97 | 0,98 | -1,61% | 738.714,00 |
| 21.01.2026 | 0,96 | 1,00 | 0,90 | 1,00 | 4,74% | 4.634.900,00 |
| 20.01.2026 | 0,99 | 0,99 | 0,94 | 0,95 | -3,06% | 621.233,00 |
| 16.01.2026 | 1,00 | 1,02 | 0,97 | 0,98 | -1,11% | 825.691,00 |
| 15.01.2026 | 1,01 | 1,03 | 0,93 | 0,99 | 2,16% | 1.145.991,00 |
| 14.01.2026 | 1,08 | 1,09 | 0,95 | 0,97 | -8,49% | 1.270.325,00 |
| 13.01.2026 | 1,04 | 1,08 | 1,02 | 1,06 | 2,91% | 1.403.660,00 |
| 12.01.2026 | 1,02 | 1,04 | 0,99 | 1,03 | 1,98% | 2.257.781,00 |
| 09.01.2026 | 1,02 | 1,03 | 0,96 | 1,01 | -0,98% | 1.090.815,00 |
| 08.01.2026 | 0,98 | 1,05 | 0,98 | 1,02 | 5,15% | 1.219.990,00 |
| 07.01.2026 | 1,05 | 1,06 | 0,97 | 0,97 | -7,62% | 2.224.645,00 |
| 06.01.2026 | 1,11 | 1,11 | 1,03 | 1,05 | -3,67% | 1.014.678,00 |
| 05.01.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -2,68% | 427.256,00 |
| 02.01.2026 | 1,12 | 1,16 | 1,09 | 1,12 | 0,90% | 501.847,00 |
| 31.12.2025 | 1,13 | 1,14 | 1,10 | 1,11 | -1,77% | 987.189,00 |
| 30.12.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -3,42% | 1.184.442,00 |
| 29.12.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -1,68% | 595.459,00 |
| 26.12.2025 | 1,21 | 1,22 | 1,17 | 1,19 | -1,65% | 543.657,00 |
| 24.12.2025 | 1,19 | 1,22 | 1,16 | 1,21 | 3,42% | 523.667,00 |
| 23.12.2025 | 1,21 | 1,21 | 1,15 | 1,17 | -3,31% | 603.212,00 |
| 22.12.2025 | 1,22 | 1,22 | 1,19 | 1,21 | -3,97% | 676.779,00 |
| 19.12.2025 | 1,23 | 1,26 | 1,19 | 1,26 | 2,44% | 1.220.445,00 |
| 18.12.2025 | 1,23 | 1,25 | 1,21 | 1,23 | 1,65% | 654.179,00 |
| 17.12.2025 | 1,22 | 1,23 | 1,21 | 1,21 | 0,00% | 439.645,00 |
| 16.12.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -1,63% | 456.542,00 |
| 15.12.2025 | 1,25 | 1,25 | 1,20 | 1,23 | 0,00% | 388.060,00 |
| 12.12.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -2,38% | 314.900,00 |
| 11.12.2025 | 1,26 | 1,28 | 1,25 | 1,26 | 0,80% | 394.178,00 |
| 10.12.2025 | 1,24 | 1,27 | 1,22 | 1,25 | 0,81% | 602.378,00 |
| 09.12.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 2,48% | 335.518,00 |
| 08.12.2025 | 1,24 | 1,25 | 1,19 | 1,21 | -3,20% | 596.854,00 |
| 05.12.2025 | 1,25 | 1,26 | 1,23 | 1,25 | -0,79% | 364.426,00 |
| 04.12.2025 | 1,30 | 1,31 | 1,25 | 1,26 | -3,82% | 277.959,00 |
| 03.12.2025 | 1,28 | 1,32 | 1,28 | 1,31 | 2,34% | 486.375,00 |
| 02.12.2025 | 1,26 | 1,29 | 1,24 | 1,28 | 2,40% | 362.340,00 |
| 01.12.2025 | 1,28 | 1,28 | 1,20 | 1,25 | -1,57% | 566.218,00 |
| 28.11.2025 | 1,26 | 1,29 | 1,21 | 1,27 | -0,78% | 705.875,00 |
| 26.11.2025 | 1,21 | 1,29 | 1,20 | 1,28 | 5,79% | 983.471,00 |
| 25.11.2025 | 1,19 | 1,22 | 1,18 | 1,21 | 1,68% | 793.447,00 |
| 24.11.2025 | 1,21 | 1,22 | 1,17 | 1,19 | 0,00% | 537.729,00 |
| 20.11.2025 | 1,23 | 1,26 | 1,19 | 1,19 | -1,65% | 362.435,00 |
| 19.11.2025 | 1,26 | 1,29 | 1,20 | 1,21 | -4,72% | 538.872,00 |
| 18.11.2025 | 1,23 | 1,29 | 1,21 | 1,27 | 4,96% | 478.434,00 |
| 17.11.2025 | 1,34 | 1,40 | 1,20 | 1,21 | -4,72% | 974.707,00 |
| 13.11.2025 | 1,29 | 1,32 | 1,25 | 1,27 | -2,31% | 447.212,00 |
| 12.11.2025 | 1,35 | 1,36 | 1,26 | 1,30 | -2,99% | 423.184,00 |
| 11.11.2025 | 1,27 | 1,35 | 1,26 | 1,34 | 6,35% | 354.773,00 |
| 10.11.2025 | 1,25 | 1,26 | 1,20 | 1,26 | 3,28% | 289.054,00 |
| 07.11.2025 | 1,26 | 1,26 | 1,20 | 1,22 | 0,00% | 623.427,00 |
| 06.11.2025 | 1,35 | 1,35 | 1,20 | 1,22 | -5,43% | 627.345,00 |
| 05.11.2025 | 1,31 | 1,34 | 1,27 | 1,29 | -2,27% | 552.483,00 |
| 04.11.2025 | 1,38 | 1,49 | 1,29 | 1,32 | -7,04% | 938.221,00 |
| 03.11.2025 | 1,29 | 1,44 | 1,25 | 1,42 | 11,81% | 1.439.860,00 |
| 31.10.2025 | 1,34 | 1,34 | 1,25 | 1,27 | 0,79% | 677.009,00 |
| 30.10.2025 | 1,30 | 1,31 | 1,25 | 1,26 | -2,33% | 442.135,00 |
| 29.10.2025 | 1,35 | 1,38 | 1,29 | 1,29 | -3,01% | 495.914,00 |
| 28.10.2025 | 1,40 | 1,40 | 1,33 | 1,33 | -3,62% | 421.701,00 |
| 27.10.2025 | 1,40 | 1,43 | 1,38 | 1,38 | -1,43% | 364.987,00 |
| 24.10.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -0,71% | 232.428,00 |
| 23.10.2025 | 1,41 | 1,41 | 1,38 | 1,41 | -0,70% | 428.678,00 |
| 22.10.2025 | 1,40 | 1,45 | 1,39 | 1,42 | 2,16% | 662.384,00 |
| 21.10.2025 | 1,42 | 1,42 | 1,36 | 1,39 | -1,42% | 370.422,00 |
| 20.10.2025 | 1,41 | 1,43 | 1,39 | 1,41 | 1,44% | 370.594,00 |
| 17.10.2025 | 1,40 | 1,41 | 1,36 | 1,39 | -0,71% | 519.412,00 |
| 16.10.2025 | 1,41 | 1,42 | 1,38 | 1,40 | 0,00% | 356.973,00 |
| 15.10.2025 | 1,41 | 1,44 | 1,37 | 1,40 | 0,00% | 371.157,00 |
| 14.10.2025 | 1,36 | 1,41 | 1,32 | 1,40 | 3,70% | 652.844,00 |
| 13.10.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 1,50% | 359.669,00 |
| 10.10.2025 | 1,39 | 1,43 | 1,32 | 1,33 | -2,92% | 750.016,00 |
| 09.10.2025 | 1,37 | 1,40 | 1,36 | 1,37 | -1,44% | 514.401,00 |
| 08.10.2025 | 1,41 | 1,44 | 1,36 | 1,39 | 0,72% | 646.593,00 |
| 07.10.2025 | 1,52 | 1,52 | 1,38 | 1,38 | -8,61% | 885.117,00 |
| 06.10.2025 | 1,57 | 1,58 | 1,51 | 1,51 | -1,31% | 449.800,00 |
| 02.10.2025 | 1,55 | 1,55 | 1,50 | 1,53 | -1,92% | 443.020,00 |
| 01.10.2025 | 1,54 | 1,57 | 1,51 | 1,56 | 0,00% | 525.279,00 |
| 30.09.2025 | 1,54 | 1,57 | 1,52 | 1,56 | 1,30% | 593.103,00 |
| 29.09.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -1,28% | 372.794,00 |