2,780$
4,51%
Echtzeit-Aktienkurs Brilliant Earth Group Inc
Bid:
Ask:
Aktienkurse zur Brilliant Earth Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 2,07 | 2,25 | 2,06 | 2,19 | 8,42% | 186.440,00 |
| 06.10.2025 | 2,03 | 2,06 | 1,98 | 2,02 | -2,42% | 72.173,00 |
| 02.10.2025 | 2,03 | 2,10 | 2,01 | 2,07 | 1,97% | 35.746,00 |
| 01.10.2025 | 2,01 | 2,10 | 2,01 | 2,03 | -3,33% | 80.710,00 |
| 30.09.2025 | 2,05 | 2,10 | 2,05 | 2,10 | 1,45% | 50.947,00 |
| 29.09.2025 | 2,14 | 2,18 | 2,04 | 2,07 | -3,04% | 77.465,00 |
| 26.09.2025 | 2,13 | 2,25 | 2,13 | 2,14 | -0,23% | 55.728,00 |
| 25.09.2025 | 2,11 | 2,23 | 2,08 | 2,14 | -2,28% | 218.364,00 |
| 24.09.2025 | 2,34 | 2,41 | 2,17 | 2,19 | -7,59% | 134.703,00 |
| 23.09.2025 | 2,36 | 2,46 | 2,27 | 2,37 | 0,85% | 92.770,00 |
| 22.09.2025 | 2,46 | 2,47 | 2,25 | 2,35 | -4,86% | 155.485,00 |
| 19.09.2025 | 2,67 | 2,67 | 2,47 | 2,47 | -8,18% | 118.718,00 |
| 18.09.2025 | 2,34 | 2,75 | 2,34 | 2,69 | 15,45% | 329.576,00 |
| 17.09.2025 | 2,40 | 2,55 | 2,24 | 2,33 | -2,10% | 126.798,00 |
| 16.09.2025 | 2,37 | 2,45 | 2,37 | 2,38 | 0,85% | 72.089,00 |
| 15.09.2025 | 2,55 | 2,55 | 2,33 | 2,36 | -5,98% | 153.955,00 |
| 12.09.2025 | 2,64 | 2,64 | 2,51 | 2,51 | -5,28% | 75.419,00 |
| 11.09.2025 | 2,50 | 2,70 | 2,50 | 2,65 | 5,58% | 99.923,00 |
| 10.09.2025 | 2,59 | 2,65 | 2,50 | 2,51 | -2,33% | 133.940,00 |
| 09.09.2025 | 2,69 | 2,82 | 2,53 | 2,57 | -3,38% | 235.824,00 |
| 08.09.2025 | 2,76 | 2,88 | 2,58 | 2,66 | -4,49% | 294.707,00 |
| 05.09.2025 | 2,90 | 3,00 | 2,76 | 2,79 | -2,96% | 271.088,00 |
| 04.09.2025 | 2,90 | 3,00 | 2,75 | 2,87 | -1,54% | 142.450,00 |
| 03.09.2025 | 2,79 | 3,10 | 2,79 | 2,92 | 4,48% | 303.037,00 |
| 02.09.2025 | 2,81 | 2,88 | 2,72 | 2,79 | -4,45% | 211.877,00 |
| 29.08.2025 | 2,73 | 2,99 | 2,61 | 2,92 | 8,55% | 211.010,00 |
| 28.08.2025 | 2,83 | 2,84 | 2,54 | 2,69 | -4,95% | 228.531,00 |
| 27.08.2025 | 2,78 | 2,91 | 2,56 | 2,83 | 2,54% | 682.101,00 |
| 26.08.2025 | 2,15 | 2,81 | 2,10 | 2,76 | 26,03% | 1.306.509,00 |
| 25.08.2025 | 2,09 | 2,23 | 2,06 | 2,19 | 3,79% | 239.310,00 |
| 22.08.2025 | 1,99 | 2,16 | 1,95 | 2,11 | -6,64% | 265.659,00 |
| 21.08.2025 | 2,34 | 2,35 | 2,20 | 2,26 | 0,00% | 392.924,00 |
| 20.08.2025 | 2,15 | 2,37 | 2,12 | 2,26 | 5,12% | 262.164,00 |
| 19.08.2025 | 2,16 | 2,23 | 2,10 | 2,15 | 0,00% | 204.163,00 |
| 18.08.2025 | 2,30 | 2,30 | 2,08 | 2,15 | -8,12% | 395.017,00 |
| 15.08.2025 | 2,16 | 2,35 | 2,11 | 2,34 | 9,35% | 436.256,00 |
| 14.08.2025 | 2,00 | 2,17 | 1,98 | 2,14 | 7,00% | 261.290,00 |
| 13.08.2025 | 1,89 | 2,07 | 1,88 | 2,00 | 0,00% | 320.950,00 |
| 12.08.2025 | 1,72 | 2,04 | 1,69 | 2,00 | 14,94% | 451.648,00 |
| 11.08.2025 | 1,69 | 1,82 | 1,65 | 1,74 | -0,57% | 470.304,00 |
| 08.08.2025 | 1,79 | 1,86 | 1,61 | 1,75 | -7,89% | 1.366.992,00 |
| 07.08.2025 | 1,61 | 2,73 | 1,61 | 1,90 | 37,68% | 59.903.734,00 |
| 06.08.2025 | 1,46 | 1,46 | 1,38 | 1,38 | -4,83% | 27.419,00 |
| 05.08.2025 | 1,49 | 1,51 | 1,45 | 1,45 | -2,03% | 10.337,00 |
| 04.08.2025 | 1,50 | 1,55 | 1,47 | 1,48 | -1,33% | 16.541,00 |
| 01.08.2025 | 1,46 | 1,54 | 1,46 | 1,50 | 1,35% | 14.813,00 |
| 31.07.2025 | 1,48 | 1,52 | 1,47 | 1,48 | -0,67% | 33.745,00 |
| 30.07.2025 | 1,50 | 1,56 | 1,47 | 1,49 | -3,87% | 31.490,00 |
| 29.07.2025 | 1,57 | 1,60 | 1,52 | 1,55 | -1,27% | 40.864,00 |
| 28.07.2025 | 1,58 | 1,61 | 1,55 | 1,57 | -0,63% | 31.935,00 |
| 25.07.2025 | 1,59 | 1,63 | 1,50 | 1,58 | 0,00% | 56.532,00 |
| 24.07.2025 | 1,66 | 1,68 | 1,58 | 1,58 | -4,82% | 27.837,00 |
| 23.07.2025 | 1,68 | 1,80 | 1,57 | 1,66 | 0,00% | 134.678,00 |
| 22.07.2025 | 1,50 | 1,69 | 1,50 | 1,66 | 11,41% | 120.778,00 |
| 21.07.2025 | 1,47 | 1,52 | 1,46 | 1,49 | 2,05% | 26.660,00 |
| 18.07.2025 | 1,46 | 1,49 | 1,42 | 1,46 | 0,00% | 28.616,00 |
| 17.07.2025 | 1,49 | 1,59 | 1,35 | 1,46 | -2,01% | 156.487,00 |
| 16.07.2025 | 1,46 | 1,52 | 1,46 | 1,49 | 1,36% | 24.981,00 |
| 15.07.2025 | 1,46 | 1,53 | 1,46 | 1,47 | -1,34% | 34.878,00 |
| 14.07.2025 | 1,49 | 1,55 | 1,49 | 1,49 | -0,67% | 14.082,00 |
| 11.07.2025 | 1,49 | 1,60 | 1,47 | 1,50 | -0,66% | 63.803,00 |
| 10.07.2025 | 1,49 | 1,55 | 1,49 | 1,51 | 0,00% | 22.163,00 |
| 09.07.2025 | 1,52 | 1,54 | 1,50 | 1,51 | 0,67% | 17.220,00 |
| 08.07.2025 | 1,65 | 1,65 | 1,50 | 1,50 | -3,85% | 59.704,00 |
| 07.07.2025 | 1,41 | 1,59 | 1,41 | 1,56 | 9,09% | 120.068,00 |
| 03.07.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 3,62% | 42.791,00 |
| 02.07.2025 | 1,40 | 1,42 | 1,38 | 1,38 | -0,72% | 37.164,00 |
| 01.07.2025 | 1,36 | 1,42 | 1,36 | 1,39 | 1,09% | 36.052,00 |
| 30.06.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -0,36% | 41.545,00 |
| 27.06.2025 | 1,39 | 1,41 | 1,37 | 1,38 | 0,00% | 32.167,00 |
| 26.06.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 1,85% | 57.687,00 |
| 25.06.2025 | 1,36 | 1,38 | 1,34 | 1,36 | 1,12% | 15.308,00 |
| 24.06.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,75% | 11.952,00 |
| 23.06.2025 | 1,35 | 1,40 | 1,32 | 1,33 | -1,48% | 26.181,00 |
| 20.06.2025 | 1,36 | 1,40 | 1,35 | 1,35 | -0,74% | 22.456,00 |
| 18.06.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 3,03% | 39.620,00 |
| 17.06.2025 | 1,35 | 1,38 | 1,32 | 1,32 | -2,94% | 50.981,00 |