25,275€
-5,16%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 26,50 | 26,50 | 25,20 | 25,35 | -4,88% | 112,00 |
| 21.08.2025 | 28,85 | 28,85 | 26,55 | 26,65 | -6,98% | 120,00 |
| 20.08.2025 | 31,10 | 31,10 | 28,65 | 28,65 | -9,48% | 757,00 |
| 19.08.2025 | 31,20 | 31,90 | 31,20 | 31,65 | 2,26% | 37,00 |
| 18.08.2025 | 30,95 | 31,00 | 30,95 | 30,95 | 3,51% | 7,00 |
| 15.08.2025 | 30,10 | 30,35 | 29,90 | 29,90 | -0,66% | 28,00 |
| 14.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 2,21% | 1,00 |
| 13.08.2025 | 29,50 | 29,85 | 29,45 | 29,45 | -2,00% | 16,00 |
| 12.08.2025 | 30,05 | 30,95 | 29,90 | 30,05 | 0,84% | 932,00 |
| 11.08.2025 | 30,45 | 31,05 | 29,80 | 29,80 | -1,81% | 81,00 |
| 08.08.2025 | 29,55 | 30,50 | 29,55 | 30,35 | 2,88% | 335,00 |
| 07.08.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 2,08% | 605,00 |
| 06.08.2025 | 28,90 | 28,90 | 28,60 | 28,90 | -0,52% | 5,00 |
| 05.08.2025 | 29,45 | 29,45 | 29,05 | 29,05 | -0,85% | 125,00 |
| 04.08.2025 | 28,95 | 29,30 | 28,95 | 29,30 | 1,91% | 273,00 |
| 01.08.2025 | 28,70 | 28,85 | 28,40 | 28,75 | 0,35% | 379,00 |
| 31.07.2025 | 28,80 | 28,80 | 28,65 | 28,65 | 0,53% | 6,00 |
| 30.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,38% | 100,00 |
| 29.07.2025 | 29,90 | 29,90 | 28,90 | 28,90 | -2,69% | 417,00 |
| 28.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,54% | 189,00 |
| 25.07.2025 | 29,20 | 29,25 | 29,20 | 29,25 | 0,34% | 6,00 |
| 24.07.2025 | 28,53 | 29,68 | 28,48 | 29,15 | 3,00% | - |
| 23.07.2025 | 28,75 | 28,75 | 28,05 | 28,30 | 1,25% | 1.341,00 |
| 22.07.2025 | 28,50 | 28,50 | 27,95 | 27,95 | -1,93% | 3,00 |
| 21.07.2025 | 29,00 | 29,00 | 28,50 | 28,50 | -3,23% | 602,00 |
| 18.07.2025 | 29,45 | 29,70 | 29,10 | 29,45 | -2,16% | 51,00 |
| 17.07.2025 | 27,40 | 30,35 | 27,40 | 30,10 | 11,48% | 217,00 |
| 16.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,55% | 53,00 |
| 15.07.2025 | 27,00 | 27,15 | 27,00 | 27,15 | 0,00% | 21,00 |
| 14.07.2025 | 26,95 | 27,30 | 26,85 | 27,15 | -0,18% | 391,00 |
| 11.07.2025 | 26,85 | 27,20 | 26,85 | 27,20 | -1,45% | 22,00 |
| 10.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,90% | 6,00 |
| 09.07.2025 | 27,08 | 27,90 | 27,08 | 27,85 | 2,20% | - |
| 08.07.2025 | 27,80 | 27,80 | 27,05 | 27,25 | -6,12% | 30,00 |
| 07.07.2025 | 28,93 | 29,53 | 28,78 | 29,03 | 0,09% | - |
| 04.07.2025 | 28,90 | 29,40 | 28,80 | 29,00 | 0,52% | 190,00 |
| 03.07.2025 | 28,60 | 28,85 | 28,60 | 28,85 | 1,23% | 22,00 |
| 02.07.2025 | 28,70 | 28,70 | 27,90 | 28,50 | 2,33% | 182,00 |
| 01.07.2025 | 29,10 | 29,10 | 27,85 | 27,85 | -4,30% | 216,00 |
| 30.06.2025 | 28,30 | 29,10 | 28,30 | 29,10 | 3,01% | 535,00 |
| 27.06.2025 | 28,45 | 28,65 | 28,00 | 28,25 | -1,22% | 126,00 |
| 26.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 1,00 |
| 25.06.2025 | 28,40 | 28,70 | 28,40 | 28,50 | -0,52% | 221,00 |
| 24.06.2025 | 28,15 | 29,45 | 28,15 | 28,65 | 3,80% | 227,00 |
| 23.06.2025 | 27,70 | 27,80 | 27,25 | 27,60 | -0,90% | 58,00 |
| 20.06.2025 | 27,55 | 28,25 | 27,55 | 27,85 | 5,29% | 219,00 |
| 19.06.2025 | 26,30 | 26,45 | 26,30 | 26,45 | -1,31% | 35,00 |
| 18.06.2025 | 26,35 | 26,80 | 26,10 | 26,80 | 3,88% | 14,00 |
| 17.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 1,00 |
| 16.06.2025 | 26,35 | 26,50 | 25,85 | 25,90 | -1,89% | 797,00 |
| 13.06.2025 | 25,45 | 26,40 | 25,45 | 26,40 | 2,13% | 154,00 |
| 12.06.2025 | 26,25 | 26,45 | 25,85 | 25,85 | -2,64% | 143,00 |
| 11.06.2025 | 26,80 | 27,15 | 26,10 | 26,55 | -0,93% | 815,00 |
| 10.06.2025 | 24,20 | 27,90 | 24,20 | 26,80 | 16,90% | 2.766,00 |
| 09.06.2025 | 22,93 | 23,03 | 22,88 | 22,93 | -0,76% | - |
| 06.06.2025 | 23,40 | 23,45 | 23,10 | 23,10 | 4,29% | 77,00 |
| 05.06.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,34% | 115,00 |
| 04.06.2025 | 22,18 | 22,45 | 21,75 | 22,23 | 0,57% | - |
| 03.06.2025 | 22,35 | 22,35 | 22,10 | 22,10 | -2,00% | 107,00 |
| 02.06.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,66% | 3,00 |
| 30.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,22% | 50,00 |
| 29.05.2025 | 22,90 | 23,00 | 22,55 | 22,65 | -0,33% | - |
| 28.05.2025 | 23,05 | 23,38 | 22,65 | 22,73 | -1,84% | - |
| 27.05.2025 | 22,65 | 23,15 | 22,65 | 23,15 | 1,54% | 56,00 |
| 26.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,90% | 200,00 |
| 23.05.2025 | 23,03 | 23,03 | 21,88 | 22,38 | -3,76% | - |
| 22.05.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,38% | 250,00 |
| 21.05.2025 | 24,40 | 24,45 | 23,53 | 23,58 | -4,17% | - |
| 20.05.2025 | 24,35 | 24,60 | 24,35 | 24,60 | 2,50% | 37,00 |
| 19.05.2025 | 24,30 | 24,30 | 24,00 | 24,00 | 1,69% | 53,00 |
| 16.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | 140,00 |
| 15.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,42% | 400,00 |
| 14.05.2025 | 25,30 | 25,30 | 24,50 | 24,65 | -2,28% | 111,00 |
| 13.05.2025 | 25,03 | 25,40 | 24,88 | 25,23 | 0,10% | - |
| 12.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,00% | 1,00 |
| 09.05.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 0,60% | 1,00 |
| 08.05.2025 | 25,10 | 25,10 | 24,80 | 24,80 | 0,40% | 20,00 |
| 07.05.2025 | 24,35 | 24,70 | 24,35 | 24,70 | 3,13% | 123,00 |
| 06.05.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 1,48% | 300,00 |
| 05.05.2025 | 23,85 | 23,85 | 23,55 | 23,60 | 0,43% | 22,00 |
| 02.05.2025 | 22,80 | 23,50 | 22,75 | 23,50 | 3,30% | 82,00 |
| 30.04.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,22% | 140,00 |
| 29.04.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 2,71% | 37,00 |
| 28.04.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | 140,00 |
| 25.04.2025 | 22,25 | 22,25 | 22,20 | 22,20 | -1,55% | 1.001,00 |
| 24.04.2025 | 22,75 | 22,75 | 22,55 | 22,55 | 0,22% | 6,00 |
| 23.04.2025 | 21,75 | 22,65 | 21,75 | 22,50 | 8,56% | 1.123,00 |
| 22.04.2025 | 21,18 | 21,38 | 19,96 | 20,73 | -2,59% | - |
| 17.04.2025 | 21,33 | 21,43 | 21,18 | 21,28 | 0,83% | - |
| 16.04.2025 | 21,08 | 21,53 | 21,00 | 21,10 | -2,31% | - |
| 15.04.2025 | 21,75 | 22,55 | 21,60 | 21,60 | -3,79% | 141,00 |
| 14.04.2025 | 21,90 | 22,45 | 21,90 | 22,45 | 3,70% | 729,00 |
| 11.04.2025 | 21,45 | 21,65 | 21,45 | 21,65 | 2,61% | 140,00 |
| 10.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -3,43% | 3,00 |
| 09.04.2025 | 20,45 | 21,85 | 20,45 | 21,85 | 8,44% | 281,00 |
| 08.04.2025 | 20,10 | 20,15 | 20,10 | 20,15 | -4,28% | 950,00 |
| 07.04.2025 | 20,80 | 21,15 | 20,45 | 21,05 | -6,03% | 124,00 |
| 04.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,24% | 87,00 |
| 03.04.2025 | 23,05 | 23,25 | 22,70 | 23,15 | 1,76% | 831,00 |
| 02.04.2025 | 22,10 | 22,90 | 22,10 | 22,75 | 2,25% | 421,00 |