18,570€
-7,15%
Echtzeit-Aktienkurs CBRAIN AS DK -,25
Bid:
Ask:
Aktienkurse zur CBRAIN AS DK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,94 | 18,94 | 18,56 | 18,56 | -7,20% | 182,00 |
| 27.02.2025 | 20,15 | 20,15 | 20,00 | 20,00 | -0,99% | 276,00 |
| 26.02.2025 | 19,12 | 20,40 | 19,12 | 20,20 | 5,32% | 198,00 |
| 25.02.2025 | 18,88 | 19,18 | 18,88 | 19,18 | 1,37% | 374,00 |
| 24.02.2025 | 18,32 | 19,08 | 18,16 | 18,92 | 4,42% | 1.431,00 |
| 21.02.2025 | 20,60 | 20,60 | 18,06 | 18,12 | -12,04% | 2.129,00 |
| 20.02.2025 | 26,50 | 26,50 | 20,00 | 20,60 | -21,07% | 7.774,00 |
| 19.02.2025 | 26,15 | 26,15 | 26,10 | 26,10 | 0,00% | 395,00 |
| 18.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,69% | 20,00 |
| 17.02.2025 | 25,95 | 26,90 | 25,95 | 26,55 | 3,31% | - |
| 14.02.2025 | 25,65 | 25,70 | 25,65 | 25,70 | 0,00% | 6,00 |
| 13.02.2025 | 25,85 | 25,85 | 25,70 | 25,70 | 3,63% | 59,00 |
| 12.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,39% | 1,00 |
| 11.02.2025 | 25,23 | 25,48 | 25,05 | 25,15 | -0,40% | - |
| 10.02.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 250,00 |
| 07.02.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -2,13% | 50,00 |
| 06.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,19% | 15,00 |
| 05.02.2025 | 26,25 | 26,25 | 25,75 | 25,75 | -2,28% | 22,00 |
| 04.02.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 6,68% | 22,00 |
| 03.02.2025 | 25,30 | 25,30 | 24,70 | 24,70 | -5,00% | 84,00 |
| 31.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,10% | 110,00 |
| 30.01.2025 | 26,38 | 26,58 | 25,88 | 26,03 | -1,05% | - |
| 29.01.2025 | 26,58 | 26,90 | 25,80 | 26,30 | 0,38% | - |
| 28.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 140,00 |
| 27.01.2025 | 26,20 | 26,30 | 26,20 | 26,30 | -5,40% | 113,00 |
| 24.01.2025 | 26,10 | 27,80 | 26,10 | 27,80 | 6,31% | 434,00 |
| 23.01.2025 | 26,35 | 26,35 | 26,00 | 26,15 | -0,85% | 265,00 |
| 22.01.2025 | 26,43 | 27,00 | 26,38 | 26,38 | -0,28% | - |
| 21.01.2025 | 26,65 | 27,28 | 25,70 | 26,45 | -2,58% | - |
| 20.01.2025 | 25,20 | 27,15 | 25,20 | 27,15 | 9,37% | 241,00 |
| 17.01.2025 | 24,50 | 24,93 | 24,48 | 24,83 | 1,22% | - |
| 16.01.2025 | 25,00 | 25,20 | 24,40 | 24,53 | -1,70% | - |
| 15.01.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 4,61% | 95,00 |
| 14.01.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,52% | 50,00 |
| 13.01.2025 | 24,63 | 24,63 | 23,80 | 23,98 | -3,13% | - |
| 10.01.2025 | 24,40 | 25,35 | 24,35 | 24,75 | 1,33% | - |
| 09.01.2025 | 24,58 | 24,63 | 24,10 | 24,43 | 0,51% | - |
| 08.01.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,89% | 10,00 |
| 07.01.2025 | 25,13 | 25,28 | 23,78 | 23,85 | -5,17% | - |
| 06.01.2025 | 24,90 | 25,33 | 24,63 | 25,15 | -0,20% | - |
| 03.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 1,00 |
| 02.01.2025 | 24,60 | 25,45 | 24,60 | 25,20 | 3,28% | 15,00 |
| 30.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 1,00 |
| 27.12.2024 | 25,05 | 25,05 | 25,00 | 25,00 | 0,60% | 221,00 |
| 23.12.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,61% | 405,00 |
| 20.12.2024 | 24,60 | 24,70 | 24,60 | 24,70 | 0,10% | 102,00 |
| 19.12.2024 | 24,90 | 25,00 | 24,40 | 24,68 | -2,28% | - |
| 18.12.2024 | 25,35 | 25,35 | 25,25 | 25,25 | 1,61% | 140,00 |
| 17.12.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -1,78% | 100,00 |
| 16.12.2024 | 25,93 | 25,93 | 25,08 | 25,30 | -1,75% | - |
| 13.12.2024 | 26,25 | 26,25 | 25,75 | 25,75 | -3,74% | 310,00 |
| 12.12.2024 | 26,90 | 26,95 | 26,75 | 26,75 | -2,01% | 138,00 |
| 11.12.2024 | 27,20 | 27,30 | 27,20 | 27,30 | -1,36% | 50,00 |
| 10.12.2024 | 27,80 | 28,00 | 27,58 | 27,68 | -0,63% | - |
| 09.12.2024 | 28,00 | 28,00 | 27,85 | 27,85 | -3,13% | 341,00 |
| 06.12.2024 | 27,80 | 28,75 | 27,80 | 28,75 | 1,59% | 201,00 |
| 05.12.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,25% | 250,00 |
| 04.12.2024 | 28,68 | 28,95 | 27,70 | 27,95 | -1,24% | - |
| 03.12.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | 1,00 |
| 02.12.2024 | 28,25 | 28,30 | 28,25 | 28,30 | 1,98% | 311,00 |
| 29.11.2024 | 27,80 | 27,80 | 27,75 | 27,75 | 0,73% | 321,00 |
| 28.11.2024 | 27,20 | 27,55 | 27,20 | 27,55 | 3,57% | 82,00 |
| 27.11.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -0,56% | 150,00 |
| 26.11.2024 | 27,25 | 27,35 | 26,73 | 26,75 | -2,55% | - |
| 25.11.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 3,58% | 4,00 |
| 22.11.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,19% | 150,00 |
| 21.11.2024 | 27,85 | 27,88 | 26,15 | 26,45 | -4,94% | - |
| 20.11.2024 | 28,68 | 28,75 | 27,68 | 27,83 | -2,02% | - |
| 19.11.2024 | 28,10 | 28,40 | 28,10 | 28,40 | 3,65% | 67,00 |
| 18.11.2024 | 26,95 | 27,40 | 26,95 | 27,40 | -0,36% | 41,00 |
| 15.11.2024 | 27,75 | 27,75 | 27,50 | 27,50 | -2,31% | 333,00 |
| 14.11.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 3,68% | 100,00 |
| 13.11.2024 | 27,45 | 27,45 | 27,15 | 27,15 | -1,00% | 21,00 |
| 12.11.2024 | 27,15 | 27,70 | 27,10 | 27,43 | 0,46% | - |
| 11.11.2024 | 27,35 | 27,35 | 27,30 | 27,30 | 0,74% | 29,00 |
| 08.11.2024 | 27,15 | 28,00 | 27,10 | 27,10 | 8,84% | 91,00 |
| 07.11.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 9,69% | 21,00 |
| 06.11.2024 | 23,00 | 23,00 | 22,55 | 22,70 | -0,77% | 386,00 |
| 05.11.2024 | 22,40 | 23,18 | 22,35 | 22,88 | 1,44% | - |
| 04.11.2024 | 22,80 | 22,85 | 22,50 | 22,55 | -2,17% | 439,00 |
| 01.11.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -1,50% | 115,00 |
| 31.10.2024 | 23,50 | 23,80 | 23,40 | 23,40 | -1,47% | 50,00 |
| 30.10.2024 | 24,40 | 24,40 | 23,75 | 23,75 | -4,81% | 213,00 |
| 29.10.2024 | 24,75 | 25,15 | 24,00 | 24,95 | -3,67% | 765,00 |
| 28.10.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -3,90% | 100,00 |
| 25.10.2024 | 27,15 | 27,25 | 26,93 | 26,95 | -0,83% | - |
| 24.10.2024 | 26,85 | 27,48 | 26,85 | 27,18 | 2,35% | - |
| 23.10.2024 | 26,60 | 26,65 | 26,55 | 26,55 | 0,09% | 121,00 |
| 22.10.2024 | 27,10 | 27,45 | 26,45 | 26,53 | -2,21% | - |
| 21.10.2024 | 28,58 | 28,80 | 27,05 | 27,13 | -5,32% | - |
| 18.10.2024 | 28,38 | 28,95 | 28,28 | 28,65 | 1,06% | - |
| 17.10.2024 | 28,18 | 28,73 | 28,08 | 28,35 | 0,53% | - |
| 16.10.2024 | 28,08 | 28,58 | 27,98 | 28,20 | 0,36% | - |
| 15.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 2,37% | 1,00 |
| 14.10.2024 | 28,15 | 28,15 | 27,45 | 27,45 | -1,44% | 100,00 |
| 11.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,36% | 20,00 |
| 10.10.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 1,08% | 2,00 |
| 09.10.2024 | 28,00 | 28,00 | 27,65 | 27,65 | -2,12% | 140,00 |
| 08.10.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 2,54% | 100,00 |
| 07.10.2024 | 27,55 | 27,55 | 27,40 | 27,55 | -0,54% | 212,00 |