17,600$
1,70%
Echtzeit-Aktienkurs Braze Inc.
Bid:
Ask:
Aktienkurse zur Braze Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,44 | 18,26 | 17,35 | 17,60 | 1,70% | 2.961.548,00 |
| 12.02.2026 | 17,78 | 18,68 | 16,25 | 17,31 | -2,23% | 5.326.173,00 |
| 11.02.2026 | 18,76 | 18,95 | 17,24 | 17,70 | -3,59% | 5.378.887,00 |
| 10.02.2026 | 18,29 | 19,40 | 17,90 | 18,36 | 1,38% | 3.462.352,00 |
| 09.02.2026 | 17,61 | 18,21 | 16,87 | 18,11 | 1,80% | 3.134.967,00 |
| 06.02.2026 | 18,25 | 18,51 | 17,28 | 17,79 | 0,31% | 3.932.721,00 |
| 05.02.2026 | 18,89 | 19,43 | 17,64 | 17,74 | -8,86% | 2.823.982,00 |
| 04.02.2026 | 18,81 | 19,51 | 17,63 | 19,46 | 2,80% | 4.236.678,00 |
| 03.02.2026 | 20,74 | 20,74 | 18,44 | 18,93 | -8,73% | 5.966.458,00 |
| 02.02.2026 | 20,83 | 22,12 | 20,43 | 20,74 | -0,29% | 5.620.183,00 |
| 30.01.2026 | 22,04 | 22,31 | 20,75 | 20,80 | -4,63% | 3.514.706,00 |
| 29.01.2026 | 23,17 | 23,31 | 21,41 | 21,81 | -8,25% | 4.635.545,00 |
| 28.01.2026 | 24,76 | 25,05 | 23,64 | 23,77 | -2,46% | 2.041.758,00 |
| 27.01.2026 | 25,04 | 25,33 | 23,83 | 24,37 | -2,99% | 1.922.327,00 |
| 26.01.2026 | 25,12 | 26,14 | 25,02 | 25,12 | -2,79% | 2.007.487,00 |
| 22.01.2026 | 24,46 | 26,11 | 24,41 | 25,84 | 7,04% | 2.857.728,00 |
| 21.01.2026 | 24,22 | 24,86 | 23,97 | 24,14 | -0,29% | 2.005.960,00 |
| 20.01.2026 | 23,02 | 24,55 | 22,66 | 24,21 | 5,12% | 5.095.919,00 |
| 16.01.2026 | 25,18 | 25,42 | 22,87 | 23,03 | -9,62% | 6.067.706,00 |
| 15.01.2026 | 27,24 | 27,65 | 25,44 | 25,48 | -6,46% | 4.080.922,00 |
| 14.01.2026 | 28,91 | 29,11 | 27,11 | 27,24 | -6,52% | 2.192.722,00 |
| 13.01.2026 | 30,26 | 30,45 | 28,58 | 29,14 | -3,54% | 1.804.147,00 |
| 12.01.2026 | 29,97 | 30,43 | 29,50 | 30,21 | 0,47% | 1.580.243,00 |
| 09.01.2026 | 30,19 | 30,85 | 29,50 | 30,07 | -0,40% | 1.572.339,00 |
| 08.01.2026 | 31,54 | 31,90 | 30,12 | 30,19 | -5,57% | 1.736.065,00 |
| 07.01.2026 | 31,44 | 32,62 | 31,10 | 31,97 | 1,85% | 2.326.568,00 |
| 06.01.2026 | 31,71 | 31,88 | 30,92 | 31,39 | -1,41% | 1.883.247,00 |
| 05.01.2026 | 32,98 | 33,46 | 31,81 | 31,84 | -2,18% | 1.825.723,00 |
| 02.01.2026 | 34,34 | 34,53 | 31,61 | 32,55 | -5,07% | 1.635.856,00 |
| 31.12.2025 | 35,11 | 35,18 | 34,22 | 34,29 | -1,38% | 1.516.280,00 |
| 30.12.2025 | 34,98 | 35,58 | 34,61 | 34,77 | -1,36% | 828.991,00 |
| 29.12.2025 | 35,02 | 35,55 | 34,56 | 35,25 | -0,42% | 1.137.156,00 |
| 26.12.2025 | 35,85 | 36,23 | 35,33 | 35,40 | -1,20% | 1.115.020,00 |
| 24.12.2025 | 35,93 | 36,18 | 35,55 | 35,83 | -0,28% | 648.838,00 |
| 23.12.2025 | 35,81 | 36,29 | 35,18 | 35,93 | -0,47% | 1.237.086,00 |
| 22.12.2025 | 35,38 | 36,66 | 35,38 | 36,10 | 1,78% | 1.190.180,00 |
| 19.12.2025 | 35,56 | 36,27 | 35,18 | 35,47 | -0,48% | 2.674.338,00 |
| 18.12.2025 | 34,76 | 36,46 | 34,66 | 35,64 | 2,62% | 2.070.673,00 |
| 17.12.2025 | 34,18 | 35,99 | 33,96 | 34,73 | 2,33% | 3.238.046,00 |
| 16.12.2025 | 32,80 | 34,01 | 32,79 | 33,94 | 2,41% | 2.094.577,00 |
| 15.12.2025 | 33,32 | 33,85 | 32,24 | 33,14 | 0,00% | 2.441.972,00 |
| 12.12.2025 | 34,54 | 34,70 | 33,01 | 33,14 | -5,12% | 3.612.531,00 |
| 11.12.2025 | 36,17 | 37,33 | 34,70 | 34,93 | -3,45% | 2.940.072,00 |
| 10.12.2025 | 35,19 | 37,00 | 33,94 | 36,18 | 18,04% | 9.301.444,00 |
| 09.12.2025 | 30,00 | 31,00 | 30,00 | 30,65 | 2,06% | 4.322.738,00 |
| 08.12.2025 | 30,60 | 31,12 | 29,78 | 30,03 | -0,89% | 2.284.910,00 |
| 05.12.2025 | 29,78 | 31,20 | 29,71 | 30,30 | 1,44% | 2.715.271,00 |
| 04.12.2025 | 29,64 | 29,93 | 29,07 | 29,87 | 1,67% | 1.301.487,00 |
| 03.12.2025 | 29,13 | 29,55 | 28,80 | 29,38 | 0,38% | 920.059,00 |
| 02.12.2025 | 28,60 | 29,56 | 28,37 | 29,27 | 3,32% | 1.139.222,00 |
| 01.12.2025 | 28,02 | 28,71 | 27,76 | 28,33 | -1,29% | 1.282.421,00 |
| 28.11.2025 | 28,59 | 28,86 | 28,43 | 28,70 | 1,34% | 548.558,00 |
| 26.11.2025 | 28,06 | 28,55 | 27,90 | 28,32 | 0,00% | 838.247,00 |
| 25.11.2025 | 27,53 | 28,59 | 27,45 | 28,32 | 3,24% | 776.371,00 |
| 24.11.2025 | 27,42 | 27,76 | 27,16 | 27,43 | 1,59% | 935.319,00 |
| 20.11.2025 | 27,79 | 28,49 | 26,95 | 27,00 | -0,84% | 1.136.997,00 |
| 19.11.2025 | 27,18 | 27,75 | 26,60 | 27,23 | 0,00% | 1.243.067,00 |
| 18.11.2025 | 26,59 | 27,38 | 26,30 | 27,23 | 0,93% | 1.648.246,00 |
| 17.11.2025 | 28,62 | 28,73 | 26,95 | 26,98 | -4,36% | 1.409.910,00 |
| 13.11.2025 | 29,00 | 29,12 | 27,97 | 28,21 | -3,98% | 1.183.978,00 |
| 12.11.2025 | 28,73 | 29,70 | 28,30 | 29,38 | 2,84% | 1.688.207,00 |
| 11.11.2025 | 28,10 | 28,78 | 27,97 | 28,57 | 1,43% | 650.336,00 |
| 10.11.2025 | 28,39 | 28,76 | 27,87 | 28,17 | 0,64% | 1.267.428,00 |
| 07.11.2025 | 26,75 | 28,21 | 26,53 | 27,99 | 2,75% | 1.115.348,00 |
| 06.11.2025 | 27,96 | 27,96 | 26,21 | 27,24 | -2,99% | 1.434.742,00 |
| 05.11.2025 | 27,52 | 28,64 | 27,22 | 28,08 | 3,16% | 1.762.960,00 |
| 04.11.2025 | 27,60 | 27,83 | 26,52 | 27,22 | -3,44% | 1.294.716,00 |
| 03.11.2025 | 28,71 | 29,06 | 27,59 | 28,19 | -1,64% | 1.113.995,00 |
| 31.10.2025 | 27,58 | 28,81 | 27,36 | 28,66 | 4,10% | 1.441.489,00 |
| 30.10.2025 | 26,95 | 28,30 | 26,83 | 27,53 | 1,44% | 1.317.044,00 |
| 29.10.2025 | 27,77 | 27,96 | 26,80 | 27,14 | -2,90% | 1.051.293,00 |
| 28.10.2025 | 28,01 | 28,34 | 27,65 | 27,95 | -0,21% | 1.077.319,00 |
| 27.10.2025 | 28,25 | 28,53 | 27,82 | 28,01 | -0,25% | 1.090.004,00 |
| 24.10.2025 | 28,56 | 29,08 | 28,06 | 28,08 | -0,18% | 1.505.158,00 |
| 23.10.2025 | 28,33 | 28,40 | 27,76 | 28,13 | -0,50% | 1.212.993,00 |
| 22.10.2025 | 28,37 | 28,70 | 27,99 | 28,27 | -1,19% | 1.255.701,00 |
| 21.10.2025 | 27,55 | 28,61 | 27,29 | 28,61 | 4,00% | 1.344.091,00 |
| 20.10.2025 | 26,52 | 27,73 | 26,48 | 27,51 | 5,26% | 1.176.914,00 |
| 17.10.2025 | 25,89 | 26,29 | 25,68 | 26,14 | 0,10% | 1.889.624,00 |
| 16.10.2025 | 26,45 | 27,50 | 25,99 | 26,11 | -0,42% | 1.614.980,00 |
| 15.10.2025 | 26,64 | 27,17 | 25,90 | 26,22 | 0,96% | 2.173.512,00 |
| 14.10.2025 | 25,63 | 26,15 | 25,53 | 25,97 | -0,73% | 1.552.041,00 |
| 13.10.2025 | 26,62 | 26,75 | 26,12 | 26,16 | -0,04% | 1.183.283,00 |
| 10.10.2025 | 27,60 | 27,65 | 26,09 | 26,17 | -5,08% | 2.140.970,00 |
| 09.10.2025 | 27,87 | 28,10 | 27,41 | 27,57 | -2,06% | 1.327.590,00 |
| 08.10.2025 | 28,04 | 28,71 | 27,58 | 28,15 | 1,96% | 1.685.873,00 |
| 07.10.2025 | 29,00 | 29,00 | 26,99 | 27,61 | -4,63% | 2.457.094,00 |
| 06.10.2025 | 28,71 | 30,40 | 28,24 | 28,95 | 4,36% | 2.741.043,00 |
| 02.10.2025 | 28,24 | 28,31 | 27,71 | 27,74 | -1,07% | 2.084.207,00 |
| 01.10.2025 | 28,10 | 29,00 | 27,60 | 28,04 | -1,37% | 2.570.594,00 |
| 30.09.2025 | 32,73 | 32,73 | 28,40 | 28,43 | -11,76% | 4.597.115,00 |
| 29.09.2025 | 31,99 | 32,48 | 31,52 | 32,22 | 2,03% | 1.504.034,00 |
| 26.09.2025 | 31,51 | 32,13 | 31,32 | 31,58 | 0,98% | 1.440.789,00 |
| 25.09.2025 | 31,54 | 31,90 | 31,06 | 31,28 | -2,66% | 1.216.757,00 |
| 24.09.2025 | 32,23 | 32,78 | 31,73 | 32,13 | -0,03% | 1.824.961,00 |
| 23.09.2025 | 32,60 | 33,02 | 32,04 | 32,14 | -1,56% | 2.053.144,00 |
| 22.09.2025 | 31,93 | 33,05 | 31,50 | 32,65 | 1,90% | 1.568.723,00 |
| 19.09.2025 | 32,43 | 32,60 | 31,71 | 32,04 | -1,08% | 4.070.781,00 |
| 18.09.2025 | 32,45 | 32,95 | 31,97 | 32,39 | 1,44% | 1.934.386,00 |
| 17.09.2025 | 31,30 | 33,02 | 31,23 | 31,93 | 2,54% | 3.560.442,00 |