1,540$
4,05%
Echtzeit-Aktienkurs Brilliant Earth Group
Bid:
Ask:
Aktienkurse zur Brilliant Earth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,50 | 1,54 | 1,42 | 1,54 | 4,05% | 40.990,00 |
| 19.10.2026 | 1,46 | 1,50 | 1,45 | 1,48 | 0,68% | 19.328,00 |
| 16.10.2026 | 1,44 | 1,49 | 1,38 | 1,47 | 1,73% | 43.832,00 |
| 15.10.2026 | 1,41 | 1,46 | 1,39 | 1,45 | 1,05% | 42.179,00 |
| 14.10.2026 | 1,43 | 1,45 | 1,36 | 1,43 | -1,38% | 64.710,00 |
| 13.10.2026 | 1,58 | 1,58 | 1,44 | 1,45 | -5,54% | 53.225,00 |
| 12.10.2026 | 1,59 | 1,64 | 1,51 | 1,54 | -2,23% | 102.626,00 |
| 09.10.2026 | 1,47 | 1,62 | 1,47 | 1,57 | 6,80% | 110.788,00 |
| 08.10.2026 | 1,40 | 1,47 | 1,35 | 1,47 | 4,26% | 81.939,00 |
| 07.10.2026 | 1,41 | 1,48 | 1,36 | 1,41 | -0,70% | 73.200,00 |
| 06.10.2026 | 1,39 | 1,43 | 1,33 | 1,42 | 0,85% | 56.563,00 |
| 05.10.2026 | 1,40 | 1,43 | 1,38 | 1,41 | 1,29% | 66.698,00 |
| 02.10.2026 | 1,42 | 1,42 | 1,38 | 1,39 | 0,00% | 31.328,00 |
| 01.10.2026 | 1,34 | 1,45 | 1,34 | 1,39 | 2,96% | 82.765,00 |
| 30.09.2026 | 1,33 | 1,40 | 1,33 | 1,35 | 0,75% | 40.197,00 |
| 29.09.2026 | 1,34 | 1,38 | 1,32 | 1,34 | -3,60% | 16.868,00 |
| 28.09.2026 | 1,36 | 1,42 | 1,34 | 1,39 | 2,96% | 61.356,00 |
| 25.09.2026 | 1,40 | 1,42 | 1,35 | 1,35 | -3,57% | 27.034,00 |
| 24.09.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -2,10% | 32.124,00 |
| 23.09.2026 | 1,40 | 1,45 | 1,36 | 1,43 | 1,42% | 47.834,00 |
| 22.09.2026 | 1,40 | 1,44 | 1,39 | 1,41 | -0,35% | 13.360,00 |
| 21.09.2026 | 1,38 | 1,44 | 1,36 | 1,42 | 2,54% | 35.250,00 |
| 18.09.2026 | 1,41 | 1,43 | 1,37 | 1,38 | -3,16% | 31.652,00 |
| 17.09.2026 | 1,42 | 1,45 | 1,41 | 1,43 | 3,26% | 21.782,00 |
| 16.09.2026 | 1,38 | 1,42 | 1,38 | 1,38 | -0,72% | 29.816,00 |
| 15.09.2026 | 1,40 | 1,42 | 1,35 | 1,39 | -1,42% | 18.395,00 |
| 14.09.2026 | 1,42 | 1,43 | 1,31 | 1,41 | -2,08% | 102.879,00 |
| 11.09.2026 | 1,42 | 1,48 | 1,42 | 1,44 | -3,36% | 62.991,00 |
| 10.09.2026 | 1,42 | 1,50 | 1,42 | 1,49 | 3,11% | 80.798,00 |
| 09.09.2026 | 1,39 | 1,45 | 1,35 | 1,45 | 7,04% | 208.261,00 |
| 08.09.2026 | 1,37 | 1,44 | 1,29 | 1,35 | -0,74% | 429.035,00 |
| 04.09.2026 | 1,36 | 1,36 | 1,28 | 1,36 | 2,26% | 83.198,00 |
| 03.09.2026 | 1,30 | 1,35 | 1,30 | 1,33 | 1,92% | 46.089,00 |
| 02.09.2026 | 1,33 | 1,36 | 1,28 | 1,31 | -2,61% | 102.391,00 |
| 01.09.2026 | 1,40 | 1,44 | 1,33 | 1,34 | -4,42% | 38.039,00 |
| 31.08.2026 | 1,36 | 1,44 | 1,33 | 1,40 | 5,81% | 151.857,00 |
| 28.08.2026 | 1,31 | 1,33 | 1,26 | 1,33 | 1,15% | 37.724,00 |
| 27.08.2026 | 1,27 | 1,32 | 1,24 | 1,31 | 2,34% | 113.409,00 |
| 26.08.2026 | 1,28 | 1,32 | 1,24 | 1,28 | -0,31% | 77.448,00 |
| 25.08.2026 | 1,36 | 1,37 | 1,28 | 1,28 | -3,46% | 65.062,00 |
| 24.08.2026 | 1,39 | 1,41 | 1,30 | 1,33 | 0,00% | 176.425,00 |
| 21.08.2026 | 1,33 | 1,35 | 1,29 | 1,33 | 0,76% | 120.228,00 |
| 20.08.2026 | 1,30 | 1,36 | 1,27 | 1,32 | 3,94% | 149.879,00 |
| 19.08.2026 | 1,26 | 1,30 | 1,23 | 1,27 | 0,00% | 153.907,00 |
| 18.08.2026 | 1,20 | 1,30 | 1,13 | 1,27 | 4,96% | 82.801,00 |
| 17.08.2026 | 1,38 | 1,40 | 1,17 | 1,21 | -9,70% | 184.515,00 |
| 14.08.2026 | 1,36 | 1,40 | 1,26 | 1,34 | -2,19% | 90.397,00 |
| 13.08.2026 | 1,29 | 1,42 | 1,25 | 1,37 | 4,98% | 233.921,00 |
| 12.08.2026 | 1,33 | 1,34 | 1,28 | 1,31 | -1,88% | 118.006,00 |
| 11.08.2026 | 1,30 | 1,36 | 1,25 | 1,33 | 5,56% | 107.880,00 |
| 10.08.2026 | 1,29 | 1,41 | 1,25 | 1,26 | -1,56% | 393.723,00 |
| 07.08.2026 | 1,20 | 1,30 | 1,11 | 1,28 | 5,79% | 660.050,00 |
| 06.08.2026 | 1,13 | 1,30 | 1,13 | 1,21 | 16,35% | 650.948,00 |
| 05.08.2026 | 1,05 | 1,06 | 1,03 | 1,04 | -1,89% | 60.334,00 |
| 04.08.2026 | 1,09 | 1,09 | 1,05 | 1,06 | -0,47% | 35.322,00 |
| 03.08.2026 | 1,13 | 1,20 | 1,05 | 1,07 | 0,95% | 110.166,00 |
| 31.07.2026 | 1,15 | 1,22 | 1,05 | 1,06 | -4,95% | 43.571,00 |
| 30.07.2026 | 1,12 | 1,18 | 1,09 | 1,11 | 0,91% | 35.137,00 |
| 29.07.2026 | 1,12 | 1,16 | 1,10 | 1,10 | -2,65% | 45.062,00 |
| 28.07.2026 | 1,15 | 1,21 | 1,11 | 1,13 | 1,35% | 123.199,00 |
| 27.07.2026 | 1,15 | 1,19 | 1,11 | 1,12 | -2,62% | 30.058,00 |
| 24.07.2026 | 1,14 | 1,18 | 1,12 | 1,15 | 2,23% | 34.645,00 |
| 23.07.2026 | 1,17 | 1,18 | 1,10 | 1,12 | -5,49% | 36.704,00 |
| 22.07.2026 | 1,20 | 1,23 | 1,16 | 1,19 | -1,25% | 29.595,00 |
| 21.07.2026 | 1,19 | 1,23 | 1,18 | 1,20 | 3,45% | 31.026,00 |
| 20.07.2026 | 1,16 | 1,20 | 1,13 | 1,16 | -0,43% | 80.851,00 |
| 17.07.2026 | 1,21 | 1,22 | 1,16 | 1,17 | -1,27% | 38.115,00 |
| 16.07.2026 | 1,18 | 1,20 | 1,15 | 1,18 | 0,00% | 20.295,00 |
| 15.07.2026 | 1,21 | 1,24 | 1,18 | 1,18 | -3,28% | 33.237,00 |
| 14.07.2026 | 1,20 | 1,22 | 1,18 | 1,22 | 1,67% | 24.767,00 |
| 13.07.2026 | 1,18 | 1,22 | 1,17 | 1,20 | 3,45% | 49.641,00 |
| 10.07.2026 | 1,16 | 1,18 | 1,15 | 1,16 | 0,00% | 25.126,00 |
| 09.07.2026 | 1,11 | 1,17 | 1,10 | 1,16 | 3,57% | 25.776,00 |
| 08.07.2026 | 1,13 | 1,14 | 1,11 | 1,12 | 0,45% | 18.341,00 |
| 07.07.2026 | 1,12 | 1,18 | 1,11 | 1,12 | -2,19% | 28.358,00 |
| 06.07.2026 | 1,15 | 1,15 | 1,12 | 1,14 | 0,00% | 18.149,00 |
| 02.07.2026 | 1,11 | 1,16 | 1,11 | 1,14 | 0,71% | 35.435,00 |
| 01.07.2026 | 1,13 | 1,15 | 1,00 | 1,13 | 0,18% | 167.983,00 |
| 30.06.2026 | 1,13 | 1,15 | 1,09 | 1,13 | 1,80% | 30.416,00 |
| 29.06.2026 | 1,03 | 1,14 | 1,03 | 1,11 | 8,29% | 59.791,00 |
| 26.06.2026 | 1,10 | 1,15 | 1,00 | 1,03 | -6,82% | 198.225,00 |
| 25.06.2026 | 1,16 | 1,19 | 1,10 | 1,10 | -5,58% | 30.981,00 |
| 24.06.2026 | 1,05 | 1,24 | 1,04 | 1,17 | 10,95% | 325.584,00 |
| 23.06.2026 | 1,05 | 1,06 | 1,04 | 1,05 | 0,96% | 43.535,00 |
| 22.06.2026 | 1,05 | 1,08 | 1,01 | 1,04 | -0,95% | 178.646,00 |
| 18.06.2026 | 1,12 | 1,14 | 1,04 | 1,05 | -6,25% | 217.190,00 |
| 17.06.2026 | 1,12 | 1,14 | 1,12 | 1,12 | -0,44% | 15.133,00 |
| 16.06.2026 | 1,15 | 1,16 | 1,12 | 1,13 | -0,44% | 39.930,00 |
| 15.06.2026 | 1,15 | 1,17 | 1,12 | 1,13 | -0,88% | 58.100,00 |
| 12.06.2026 | 1,22 | 1,24 | 1,14 | 1,14 | -6,56% | 119.426,00 |
| 11.06.2026 | 1,25 | 1,27 | 1,21 | 1,22 | -2,40% | 29.864,00 |
| 10.06.2026 | 1,21 | 1,27 | 1,21 | 1,25 | 1,63% | 12.843,00 |
| 09.06.2026 | 1,22 | 1,28 | 1,21 | 1,23 | 0,00% | 30.512,00 |
| 08.06.2026 | 1,18 | 1,26 | 1,18 | 1,23 | 4,24% | 58.975,00 |
| 05.06.2026 | 1,22 | 1,22 | 1,17 | 1,18 | -3,28% | 41.736,00 |
| 04.06.2026 | 1,23 | 1,23 | 1,20 | 1,22 | 0,83% | 22.428,00 |
| 03.06.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -2,81% | 17.610,00 |
| 02.06.2026 | 1,26 | 1,26 | 1,24 | 1,25 | 0,00% | 25.822,00 |
| 01.06.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -1,19% | 22.969,00 |
| 29.05.2026 | 1,26 | 1,27 | 1,24 | 1,26 | 1,61% | 20.551,00 |