1,320$
-1,49%
Echtzeit-Aktienkurs Brilliant Earth Group Inc
Bid:
Ask:
Aktienkurse zur Brilliant Earth Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,29 | 1,37 | 1,29 | 1,32 | -1,49% | 97.665,00 |
| 06.03.2026 | 1,42 | 1,42 | 1,23 | 1,34 | -8,22% | 303.833,00 |
| 05.03.2026 | 1,40 | 1,59 | 1,39 | 1,46 | -11,52% | 316.231,00 |
| 04.03.2026 | 1,53 | 1,67 | 1,51 | 1,65 | 7,84% | 121.911,00 |
| 03.03.2026 | 1,53 | 1,55 | 1,48 | 1,53 | 0,00% | 34.135,00 |
| 02.03.2026 | 1,48 | 1,55 | 1,48 | 1,53 | -1,29% | 42.165,00 |
| 27.02.2026 | 1,54 | 1,56 | 1,50 | 1,55 | 0,65% | 68.606,00 |
| 26.02.2026 | 1,49 | 1,57 | 1,48 | 1,54 | 1,99% | 14.898,00 |
| 25.02.2026 | 1,47 | 1,53 | 1,47 | 1,51 | 0,33% | 11.558,00 |
| 24.02.2026 | 1,54 | 1,56 | 1,48 | 1,51 | -5,94% | 29.151,00 |
| 20.02.2026 | 1,46 | 1,60 | 1,41 | 1,60 | 9,59% | 141.338,00 |
| 19.02.2026 | 1,40 | 1,46 | 1,37 | 1,46 | 2,10% | 75.733,00 |
| 18.02.2026 | 1,44 | 1,48 | 1,26 | 1,43 | 0,00% | 397.123,00 |
| 17.02.2026 | 1,48 | 1,54 | 1,41 | 1,43 | -4,03% | 51.632,00 |
| 13.02.2026 | 1,52 | 1,53 | 1,47 | 1,49 | -1,97% | 38.170,00 |
| 12.02.2026 | 1,51 | 1,57 | 1,45 | 1,52 | 2,01% | 56.690,00 |
| 11.02.2026 | 1,53 | 1,56 | 1,48 | 1,49 | -0,67% | 43.880,00 |
| 10.02.2026 | 1,55 | 1,59 | 1,50 | 1,50 | -3,23% | 45.950,00 |
| 09.02.2026 | 1,52 | 1,56 | 1,47 | 1,55 | 3,33% | 61.826,00 |
| 06.02.2026 | 1,50 | 1,55 | 1,47 | 1,50 | 2,04% | 39.847,00 |
| 05.02.2026 | 1,55 | 1,55 | 1,47 | 1,47 | -2,65% | 57.946,00 |
| 04.02.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -3,21% | 40.798,00 |
| 03.02.2026 | 1,56 | 1,59 | 1,51 | 1,56 | -0,64% | 34.755,00 |
| 02.02.2026 | 1,60 | 1,63 | 1,55 | 1,57 | 0,00% | 40.719,00 |
| 30.01.2026 | 1,65 | 1,65 | 1,55 | 1,57 | -4,85% | 48.573,00 |
| 29.01.2026 | 1,60 | 1,66 | 1,58 | 1,65 | 1,85% | 67.826,00 |
| 28.01.2026 | 1,56 | 1,62 | 1,53 | 1,62 | 2,53% | 74.763,00 |
| 27.01.2026 | 1,62 | 1,63 | 1,58 | 1,58 | -3,07% | 90.697,00 |
| 26.01.2026 | 1,58 | 1,65 | 1,53 | 1,63 | 1,87% | 68.873,00 |
| 22.01.2026 | 1,63 | 1,65 | 1,58 | 1,60 | -1,48% | 69.345,00 |
| 21.01.2026 | 1,63 | 1,67 | 1,55 | 1,62 | -0,98% | 78.661,00 |
| 20.01.2026 | 1,73 | 1,73 | 1,63 | 1,64 | -5,75% | 53.759,00 |
| 16.01.2026 | 1,76 | 1,78 | 1,73 | 1,74 | -0,57% | 28.916,00 |
| 15.01.2026 | 1,75 | 1,77 | 1,72 | 1,75 | -0,57% | 36.574,00 |
| 14.01.2026 | 1,72 | 1,80 | 1,71 | 1,76 | 3,83% | 84.340,00 |
| 13.01.2026 | 1,69 | 1,71 | 1,68 | 1,70 | 0,89% | 31.685,00 |
| 12.01.2026 | 1,74 | 1,75 | 1,63 | 1,68 | -2,89% | 98.072,00 |
| 09.01.2026 | 1,73 | 1,73 | 1,67 | 1,73 | 0,00% | 40.628,00 |
| 08.01.2026 | 1,71 | 1,77 | 1,69 | 1,73 | 0,58% | 51.839,00 |
| 07.01.2026 | 1,76 | 1,78 | 1,61 | 1,72 | -0,58% | 159.832,00 |
| 06.01.2026 | 1,79 | 1,80 | 1,71 | 1,73 | -2,54% | 80.459,00 |
| 05.01.2026 | 1,79 | 1,84 | 1,74 | 1,78 | -0,84% | 95.887,00 |
| 02.01.2026 | 1,77 | 1,80 | 1,70 | 1,79 | 2,29% | 65.992,00 |
| 31.12.2025 | 1,80 | 1,84 | 1,70 | 1,75 | -2,78% | 203.129,00 |
| 30.12.2025 | 1,82 | 1,90 | 1,76 | 1,80 | -1,10% | 247.448,00 |
| 29.12.2025 | 1,76 | 1,85 | 1,76 | 1,82 | 2,25% | 91.066,00 |
| 26.12.2025 | 1,71 | 1,79 | 1,70 | 1,78 | 2,89% | 49.471,00 |
| 24.12.2025 | 1,76 | 1,77 | 1,70 | 1,73 | -1,14% | 21.202,00 |
| 23.12.2025 | 1,84 | 1,84 | 1,71 | 1,75 | -3,31% | 66.569,00 |
| 22.12.2025 | 1,88 | 1,88 | 1,77 | 1,81 | 0,56% | 59.332,00 |
| 19.12.2025 | 1,74 | 1,83 | 1,73 | 1,80 | 4,05% | 55.337,00 |
| 18.12.2025 | 1,80 | 1,82 | 1,71 | 1,73 | -1,70% | 47.846,00 |
| 17.12.2025 | 1,85 | 1,88 | 1,73 | 1,76 | -4,35% | 43.695,00 |
| 16.12.2025 | 1,89 | 1,92 | 1,82 | 1,84 | -2,13% | 58.627,00 |
| 15.12.2025 | 1,91 | 1,98 | 1,87 | 1,88 | -0,53% | 34.339,00 |
| 12.12.2025 | 1,95 | 2,02 | 1,89 | 1,89 | -3,57% | 43.474,00 |
| 11.12.2025 | 1,96 | 1,99 | 1,92 | 1,96 | 0,51% | 22.525,00 |
| 10.12.2025 | 1,87 | 2,01 | 1,87 | 1,95 | 5,41% | 60.156,00 |
| 09.12.2025 | 1,80 | 1,88 | 1,78 | 1,85 | 1,65% | 52.844,00 |
| 08.12.2025 | 1,99 | 1,99 | 1,77 | 1,82 | -7,14% | 133.062,00 |
| 05.12.2025 | 2,05 | 2,06 | 1,91 | 1,96 | -1,51% | 52.060,00 |
| 04.12.2025 | 1,86 | 2,03 | 1,79 | 1,99 | 5,85% | 59.575,00 |
| 03.12.2025 | 1,76 | 1,89 | 1,75 | 1,88 | 8,67% | 39.538,00 |
| 02.12.2025 | 1,76 | 1,86 | 1,73 | 1,73 | -2,81% | 34.814,00 |
| 01.12.2025 | 1,78 | 1,87 | 1,77 | 1,78 | -3,26% | 56.464,00 |
| 28.11.2025 | 1,88 | 1,92 | 1,79 | 1,84 | -1,08% | 27.603,00 |
| 26.11.2025 | 1,80 | 1,93 | 1,80 | 1,86 | 5,68% | 68.722,00 |
| 25.11.2025 | 1,73 | 1,82 | 1,67 | 1,76 | 5,39% | 61.183,00 |
| 24.11.2025 | 1,70 | 1,75 | 1,63 | 1,67 | 0,00% | 99.698,00 |
| 20.11.2025 | 1,86 | 1,92 | 1,66 | 1,67 | -7,73% | 95.285,00 |
| 19.11.2025 | 1,90 | 1,92 | 1,81 | 1,81 | -5,24% | 58.397,00 |
| 18.11.2025 | 1,95 | 1,98 | 1,91 | 1,91 | -4,02% | 39.057,00 |
| 17.11.2025 | 2,10 | 2,22 | 1,92 | 1,99 | -7,87% | 364.753,00 |
| 13.11.2025 | 2,20 | 2,32 | 2,15 | 2,16 | -1,82% | 37.376,00 |
| 12.11.2025 | 2,20 | 2,29 | 2,17 | 2,20 | 1,71% | 227.244,00 |
| 11.11.2025 | 2,27 | 2,35 | 2,13 | 2,16 | -4,42% | 64.081,00 |
| 10.11.2025 | 2,78 | 2,78 | 2,26 | 2,26 | -18,60% | 219.788,00 |
| 07.11.2025 | 2,59 | 2,90 | 2,43 | 2,78 | 4,51% | 257.466,00 |
| 06.11.2025 | 2,44 | 2,74 | 2,38 | 2,66 | 9,47% | 171.228,00 |
| 05.11.2025 | 2,44 | 2,50 | 2,22 | 2,43 | -4,86% | 172.075,00 |
| 04.11.2025 | 2,40 | 2,57 | 2,37 | 2,55 | 5,10% | 104.999,00 |
| 03.11.2025 | 2,43 | 2,49 | 2,37 | 2,43 | 0,83% | 49.411,00 |
| 31.10.2025 | 2,45 | 2,48 | 2,35 | 2,41 | -3,21% | 65.977,00 |
| 30.10.2025 | 2,43 | 2,61 | 2,40 | 2,49 | 0,40% | 60.409,00 |
| 29.10.2025 | 2,54 | 2,54 | 2,38 | 2,48 | -0,80% | 106.039,00 |
| 28.10.2025 | 2,57 | 2,59 | 2,43 | 2,50 | -3,10% | 99.203,00 |
| 27.10.2025 | 2,65 | 2,68 | 2,46 | 2,58 | -1,90% | 73.588,00 |
| 24.10.2025 | 2,61 | 2,71 | 2,60 | 2,63 | 2,33% | 62.464,00 |
| 23.10.2025 | 2,49 | 2,63 | 2,47 | 2,57 | 2,80% | 74.416,00 |
| 22.10.2025 | 2,64 | 2,64 | 2,44 | 2,50 | -5,30% | 67.813,00 |
| 21.10.2025 | 2,69 | 2,69 | 2,58 | 2,64 | -1,86% | 55.643,00 |
| 20.10.2025 | 2,52 | 2,75 | 2,52 | 2,69 | 7,17% | 84.781,00 |
| 17.10.2025 | 2,48 | 2,68 | 2,46 | 2,51 | -0,79% | 181.007,00 |
| 16.10.2025 | 2,77 | 2,78 | 2,50 | 2,53 | -7,33% | 68.564,00 |
| 15.10.2025 | 2,70 | 2,78 | 2,60 | 2,73 | 0,37% | 158.931,00 |
| 14.10.2025 | 2,67 | 2,75 | 2,55 | 2,72 | 1,87% | 194.256,00 |
| 13.10.2025 | 2,26 | 2,73 | 2,21 | 2,67 | 24,19% | 410.717,00 |
| 10.10.2025 | 2,23 | 2,33 | 2,12 | 2,15 | -8,51% | 172.050,00 |
| 09.10.2025 | 2,50 | 2,54 | 2,31 | 2,35 | -2,49% | 78.504,00 |
| 08.10.2025 | 2,28 | 2,53 | 2,28 | 2,41 | 10,05% | 223.839,00 |