1,110$
0,91%
Echtzeit-Aktienkurs Brilliant Earth Group
Bid:
Ask:
Aktienkurse zur Brilliant Earth Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |