25,480$
4,64%
Echtzeit-Aktienkurs Braze Inc.
Bid:
Ask:
Aktienkurse zur Braze Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 24,51 | 25,70 | 24,29 | 25,48 | 4,64% | 4.662.023,00 |
| 22.05.2026 | 23,70 | 25,42 | 23,68 | 24,35 | 4,02% | 3.074.584,00 |
| 21.05.2026 | 22,36 | 23,48 | 21,87 | 23,41 | 2,59% | 2.669.283,00 |
| 20.05.2026 | 21,43 | 22,85 | 21,06 | 22,82 | 4,97% | 2.419.724,00 |
| 19.05.2026 | 22,10 | 22,76 | 21,32 | 21,74 | 0,74% | 2.624.508,00 |
| 18.05.2026 | 20,66 | 22,32 | 20,59 | 21,58 | 3,40% | 2.151.017,00 |
| 15.05.2026 | 19,90 | 21,20 | 19,74 | 20,87 | 5,01% | 2.321.432,00 |
| 14.05.2026 | 19,38 | 19,91 | 19,00 | 19,88 | 2,29% | 1.709.754,00 |
| 13.05.2026 | 18,82 | 19,75 | 18,60 | 19,43 | 0,94% | 3.508.343,00 |
| 12.05.2026 | 20,57 | 20,85 | 18,93 | 19,25 | -7,14% | 4.400.034,00 |
| 11.05.2026 | 21,52 | 22,20 | 20,38 | 20,73 | -4,56% | 2.816.382,00 |
| 08.05.2026 | 22,05 | 22,31 | 21,01 | 21,72 | -3,85% | 3.356.667,00 |
| 07.05.2026 | 22,37 | 23,02 | 22,21 | 22,59 | 3,01% | 4.278.008,00 |
| 06.05.2026 | 23,74 | 23,78 | 21,90 | 21,93 | -9,86% | 4.475.248,00 |
| 05.05.2026 | 24,25 | 24,55 | 23,68 | 24,33 | 0,66% | 1.614.837,00 |
| 04.05.2026 | 23,56 | 24,63 | 23,51 | 24,17 | 2,63% | 2.475.599,00 |
| 01.05.2026 | 23,39 | 24,17 | 22,92 | 23,55 | 6,90% | 2.240.674,00 |
| 30.04.2026 | 22,32 | 22,49 | 21,74 | 22,03 | -2,93% | 2.168.143,00 |
| 29.04.2026 | 22,47 | 22,71 | 21,53 | 22,70 | 1,27% | 2.068.879,00 |
| 28.04.2026 | 22,56 | 23,48 | 22,06 | 22,41 | -3,61% | 3.155.364,00 |
| 27.04.2026 | 23,31 | 23,78 | 22,97 | 23,25 | -0,09% | 1.132.736,00 |
| 24.04.2026 | 22,55 | 23,57 | 22,42 | 23,27 | 3,65% | 1.689.331,00 |
| 23.04.2026 | 22,93 | 23,35 | 21,81 | 22,45 | -6,65% | 1.920.587,00 |
| 22.04.2026 | 24,08 | 24,20 | 23,53 | 24,05 | 1,43% | 1.479.771,00 |
| 21.04.2026 | 24,01 | 24,74 | 23,64 | 23,71 | -0,08% | 1.969.478,00 |
| 20.04.2026 | 22,81 | 23,77 | 22,78 | 23,73 | 4,72% | 1.993.702,00 |
| 17.04.2026 | 23,38 | 23,70 | 22,36 | 22,66 | -0,98% | 2.877.240,00 |
| 16.04.2026 | 23,36 | 23,50 | 22,46 | 22,89 | 0,64% | 3.887.256,00 |
| 15.04.2026 | 21,02 | 22,86 | 20,81 | 22,74 | 10,87% | 4.639.105,00 |
| 14.04.2026 | 20,65 | 21,50 | 20,22 | 20,51 | -0,49% | 3.568.484,00 |
| 13.04.2026 | 18,90 | 20,98 | 18,65 | 20,61 | 8,65% | 4.796.162,00 |
| 10.04.2026 | 20,19 | 20,44 | 18,78 | 18,97 | -8,31% | 5.797.376,00 |
| 09.04.2026 | 21,09 | 21,23 | 19,97 | 20,69 | -3,63% | 4.592.457,00 |
| 08.04.2026 | 23,16 | 23,19 | 21,45 | 21,47 | -4,11% | 3.336.039,00 |
| 07.04.2026 | 22,79 | 23,21 | 22,21 | 22,39 | -3,18% | 2.108.111,00 |
| 06.04.2026 | 23,74 | 23,97 | 23,06 | 23,13 | -2,34% | 1.530.496,00 |
| 02.04.2026 | 23,41 | 24,13 | 22,79 | 23,68 | 0,40% | 2.886.748,00 |
| 01.04.2026 | 23,93 | 24,23 | 22,75 | 23,59 | -0,11% | 2.420.495,00 |
| 31.03.2026 | 23,70 | 23,92 | 23,14 | 23,61 | 0,49% | 2.513.905,00 |
| 30.03.2026 | 23,00 | 23,94 | 22,94 | 23,50 | 2,15% | 4.123.972,00 |
| 27.03.2026 | 22,57 | 23,29 | 22,01 | 23,00 | -1,41% | 5.634.843,00 |
| 26.03.2026 | 21,79 | 23,33 | 21,73 | 23,33 | 8,01% | 7.370.085,00 |
| 25.03.2026 | 22,54 | 22,68 | 20,28 | 21,60 | 19,87% | 11.747.671,00 |
| 24.03.2026 | 18,51 | 18,64 | 17,65 | 18,02 | -4,76% | 4.689.568,00 |
| 23.03.2026 | 18,67 | 19,09 | 18,23 | 18,92 | 3,22% | 3.333.750,00 |
| 20.03.2026 | 18,79 | 19,18 | 18,08 | 18,33 | -4,58% | 3.564.277,00 |
| 19.03.2026 | 18,86 | 19,71 | 18,57 | 19,21 | 1,75% | 1.203.943,00 |
| 18.03.2026 | 18,92 | 19,31 | 18,75 | 18,88 | -2,02% | 1.397.451,00 |
| 17.03.2026 | 18,91 | 20,00 | 18,91 | 19,27 | 1,58% | 1.199.921,00 |
| 16.03.2026 | 18,91 | 19,20 | 18,52 | 18,97 | 1,07% | 1.440.097,00 |
| 13.03.2026 | 18,61 | 19,19 | 18,36 | 18,77 | 1,02% | 2.238.317,00 |
| 12.03.2026 | 18,59 | 19,57 | 18,56 | 18,58 | -1,38% | 2.218.331,00 |
| 11.03.2026 | 18,93 | 19,54 | 18,32 | 18,84 | 0,75% | 1.609.243,00 |
| 10.03.2026 | 20,01 | 20,01 | 18,45 | 18,70 | -6,55% | 2.032.539,00 |
| 09.03.2026 | 19,47 | 20,31 | 19,36 | 20,01 | -0,64% | 2.136.818,00 |
| 06.03.2026 | 20,61 | 20,80 | 19,81 | 20,14 | -3,55% | 2.464.956,00 |
| 05.03.2026 | 19,41 | 21,05 | 19,41 | 20,88 | 7,88% | 3.250.921,00 |
| 04.03.2026 | 19,57 | 19,88 | 19,07 | 19,36 | -1,17% | 2.191.342,00 |
| 03.03.2026 | 18,13 | 19,66 | 18,05 | 19,59 | 5,18% | 3.069.694,00 |
| 02.03.2026 | 18,52 | 19,41 | 18,18 | 18,62 | -2,10% | 2.025.518,00 |
| 27.02.2026 | 18,73 | 19,14 | 18,32 | 19,02 | -0,99% | 3.706.186,00 |
| 26.02.2026 | 17,80 | 19,31 | 17,71 | 19,21 | 9,15% | 4.178.681,00 |
| 25.02.2026 | 17,38 | 17,64 | 16,55 | 17,60 | 1,65% | 2.355.421,00 |
| 24.02.2026 | 15,72 | 17,44 | 15,70 | 17,32 | 9,66% | 2.791.888,00 |
| 23.02.2026 | 16,69 | 16,77 | 15,28 | 15,79 | -7,88% | 4.130.009,00 |
| 20.02.2026 | 17,10 | 18,08 | 16,71 | 17,14 | 0,59% | 3.367.403,00 |
| 19.02.2026 | 17,15 | 17,28 | 16,60 | 17,04 | -0,87% | 2.635.343,00 |
| 18.02.2026 | 16,95 | 17,32 | 16,49 | 17,19 | 1,54% | 2.502.265,00 |
| 17.02.2026 | 17,65 | 18,34 | 16,50 | 16,93 | -3,81% | 3.144.990,00 |
| 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 |