1,240$
-2,36%
Echtzeit-Aktienkurs Brilliant Earth Group Inc
Bid:
Ask:
Aktienkurse zur Brilliant Earth Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,25 | 1,29 | 1,24 | 1,24 | -2,36% | 44.522,00 |
| 27.05.2026 | 1,24 | 1,31 | 1,24 | 1,27 | 1,60% | 108.147,00 |
| 26.05.2026 | 1,25 | 1,36 | 1,21 | 1,25 | 2,46% | 209.328,00 |
| 22.05.2026 | 1,20 | 1,24 | 1,17 | 1,22 | 2,52% | 60.121,00 |
| 21.05.2026 | 1,23 | 1,24 | 1,18 | 1,19 | -3,25% | 129.819,00 |
| 20.05.2026 | 1,22 | 1,25 | 1,18 | 1,23 | 2,50% | 50.821,00 |
| 19.05.2026 | 1,12 | 1,21 | 1,11 | 1,20 | 6,19% | 117.775,00 |
| 18.05.2026 | 1,21 | 1,29 | 1,12 | 1,13 | -7,38% | 417.846,00 |
| 15.05.2026 | 1,26 | 1,28 | 1,21 | 1,22 | -4,69% | 39.754,00 |
| 14.05.2026 | 1,23 | 1,29 | 1,23 | 1,28 | 4,07% | 39.800,00 |
| 13.05.2026 | 1,34 | 1,35 | 1,23 | 1,23 | -9,56% | 145.428,00 |
| 12.05.2026 | 1,37 | 1,39 | 1,30 | 1,36 | -1,81% | 49.174,00 |
| 11.05.2026 | 1,43 | 1,43 | 1,36 | 1,39 | -3,15% | 46.622,00 |
| 08.05.2026 | 1,40 | 1,43 | 1,38 | 1,43 | 1,42% | 43.110,00 |
| 07.05.2026 | 1,39 | 1,48 | 1,39 | 1,41 | 0,00% | 38.572,00 |
| 06.05.2026 | 1,43 | 1,54 | 1,41 | 1,41 | -0,70% | 42.958,00 |
| 05.05.2026 | 1,48 | 1,51 | 1,42 | 1,42 | -4,05% | 30.811,00 |
| 04.05.2026 | 1,54 | 1,59 | 1,47 | 1,48 | -3,90% | 123.759,00 |
| 01.05.2026 | 1,49 | 1,57 | 1,40 | 1,54 | 2,67% | 30.627,00 |
| 30.04.2026 | 1,43 | 1,50 | 1,39 | 1,50 | 4,17% | 39.636,00 |
| 29.04.2026 | 1,40 | 1,44 | 1,38 | 1,44 | 2,86% | 25.783,00 |
| 28.04.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -1,41% | 21.192,00 |
| 27.04.2026 | 1,41 | 1,48 | 1,38 | 1,42 | -0,70% | 51.265,00 |
| 24.04.2026 | 1,43 | 1,45 | 1,37 | 1,43 | 1,06% | 7.638,00 |
| 23.04.2026 | 1,38 | 1,43 | 1,35 | 1,42 | 3,28% | 80.760,00 |
| 22.04.2026 | 1,40 | 1,44 | 1,37 | 1,37 | -2,14% | 38.938,00 |
| 21.04.2026 | 1,37 | 1,44 | 1,37 | 1,40 | 2,19% | 20.113,00 |
| 20.04.2026 | 1,38 | 1,42 | 1,37 | 1,37 | -1,44% | 31.905,00 |
| 17.04.2026 | 1,41 | 1,48 | 1,37 | 1,39 | 0,00% | 82.038,00 |
| 16.04.2026 | 1,37 | 1,40 | 1,35 | 1,39 | 2,21% | 39.440,00 |
| 15.04.2026 | 1,31 | 1,37 | 1,29 | 1,36 | 4,62% | 42.060,00 |
| 14.04.2026 | 1,31 | 1,32 | 1,27 | 1,30 | 2,36% | 20.218,00 |
| 13.04.2026 | 1,30 | 1,33 | 1,26 | 1,27 | -2,31% | 30.805,00 |
| 10.04.2026 | 1,33 | 1,34 | 1,29 | 1,30 | 0,00% | 26.123,00 |
| 09.04.2026 | 1,28 | 1,33 | 1,28 | 1,30 | 2,36% | 32.368,00 |
| 08.04.2026 | 1,34 | 1,34 | 1,27 | 1,27 | -4,51% | 16.824,00 |
| 07.04.2026 | 1,33 | 1,36 | 1,29 | 1,33 | 0,00% | 25.486,00 |
| 06.04.2026 | 1,30 | 1,37 | 1,29 | 1,33 | 2,31% | 13.382,00 |
| 02.04.2026 | 1,29 | 1,35 | 1,28 | 1,30 | -2,26% | 36.244,00 |
| 01.04.2026 | 1,29 | 1,38 | 1,27 | 1,33 | 0,00% | 41.472,00 |
| 31.03.2026 | 1,22 | 1,34 | 1,21 | 1,33 | 9,92% | 75.086,00 |
| 30.03.2026 | 1,28 | 1,28 | 1,21 | 1,21 | -5,47% | 94.546,00 |
| 27.03.2026 | 1,29 | 1,35 | 1,26 | 1,28 | -0,78% | 51.033,00 |
| 26.03.2026 | 1,32 | 1,35 | 1,27 | 1,29 | -0,77% | 22.146,00 |
| 25.03.2026 | 1,30 | 1,37 | 1,29 | 1,30 | -3,35% | 17.427,00 |
| 24.03.2026 | 1,32 | 1,36 | 1,32 | 1,35 | 2,67% | 26.382,00 |
| 23.03.2026 | 1,33 | 1,36 | 1,27 | 1,31 | 1,00% | 47.785,00 |
| 20.03.2026 | 1,28 | 1,32 | 1,25 | 1,30 | 1,33% | 78.913,00 |
| 19.03.2026 | 1,29 | 1,33 | 1,26 | 1,28 | -0,78% | 40.990,00 |
| 18.03.2026 | 1,34 | 1,38 | 1,29 | 1,29 | -4,44% | 41.602,00 |
| 17.03.2026 | 1,30 | 1,37 | 1,29 | 1,35 | 5,47% | 84.264,00 |
| 16.03.2026 | 1,27 | 1,29 | 1,25 | 1,28 | 3,23% | 37.916,00 |
| 13.03.2026 | 1,31 | 1,31 | 1,24 | 1,24 | -3,13% | 62.522,00 |
| 12.03.2026 | 1,29 | 1,39 | 1,26 | 1,28 | -1,54% | 70.741,00 |
| 11.03.2026 | 1,33 | 1,33 | 1,26 | 1,30 | -2,26% | 41.765,00 |
| 10.03.2026 | 1,34 | 1,37 | 1,28 | 1,33 | 0,76% | 64.725,00 |
| 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 | -0,33% | 29.151,00 |
| 23.02.2026 | 1,58 | 1,64 | 1,51 | 1,51 | -5,63% | 69.595,00 |
| 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 |