38,925€
0,97%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 38,65 | 38,80 | 38,65 | 38,80 | 0,65% | 80,00 |
| 09.05.2024 | 38,55 | 38,55 | 38,55 | 38,55 | -0,52% | 11,00 |
| 08.05.2024 | 38,45 | 38,75 | 38,45 | 38,75 | 0,91% | 45,00 |
| 07.05.2024 | 38,45 | 38,45 | 38,40 | 38,40 | -0,78% | 45,00 |
| 06.05.2024 | 38,00 | 38,70 | 38,00 | 38,70 | 1,98% | 105,00 |
| 03.05.2024 | 37,30 | 38,05 | 37,30 | 37,95 | 1,47% | 236,00 |
| 02.05.2024 | 37,30 | 37,40 | 37,30 | 37,40 | -0,13% | 60,00 |
| 30.04.2024 | 39,10 | 39,10 | 37,45 | 37,45 | -4,22% | 806,00 |
| 29.04.2024 | 38,85 | 39,30 | 38,85 | 39,10 | -0,13% | 453,00 |
| 26.04.2024 | 39,15 | 39,15 | 39,15 | 39,15 | 3,03% | 67,00 |
| 25.04.2024 | 40,95 | 40,95 | 37,50 | 38,00 | -11,63% | 385,00 |
| 24.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,58% | 17,00 |
| 23.04.2024 | 41,45 | 42,75 | 41,45 | 42,75 | 4,40% | 266,00 |
| 22.04.2024 | 40,80 | 41,00 | 40,80 | 40,95 | 0,12% | 55,00 |
| 19.04.2024 | 41,15 | 41,20 | 40,60 | 40,90 | -2,85% | 772,00 |
| 18.04.2024 | 42,55 | 42,55 | 41,25 | 42,10 | -0,24% | 582,00 |
| 17.04.2024 | 43,40 | 43,40 | 42,20 | 42,20 | -4,74% | 218,00 |
| 16.04.2024 | 44,35 | 44,70 | 43,75 | 44,30 | -2,85% | 350,00 |
| 15.04.2024 | 45,90 | 46,30 | 45,60 | 45,60 | 0,88% | 35,00 |
| 12.04.2024 | 46,30 | 46,85 | 45,20 | 45,20 | -2,59% | 250,00 |
| 11.04.2024 | 44,75 | 46,40 | 44,70 | 46,40 | 3,69% | 257,00 |
| 10.04.2024 | 45,60 | 45,60 | 44,70 | 44,75 | -1,32% | 350,00 |
| 09.04.2024 | 47,00 | 47,00 | 45,30 | 45,35 | -4,32% | 328,00 |
| 08.04.2024 | 47,25 | 47,55 | 47,20 | 47,40 | -0,42% | 328,00 |
| 05.04.2024 | 46,85 | 47,85 | 46,60 | 47,60 | 1,06% | 488,00 |
| 04.04.2024 | 48,05 | 48,15 | 47,10 | 47,10 | 0,11% | 133,00 |
| 03.04.2024 | 47,85 | 48,35 | 46,70 | 47,05 | -2,49% | 911,00 |
| 02.04.2024 | 48,70 | 51,10 | 48,25 | 48,25 | -0,52% | 440,00 |
| 28.03.2024 | 50,80 | 50,90 | 48,50 | 48,50 | -5,46% | 1.885,00 |
| 27.03.2024 | 51,90 | 51,90 | 50,80 | 51,30 | -0,19% | 355,00 |
| 26.03.2024 | 51,50 | 51,50 | 51,10 | 51,40 | 0,39% | 299,00 |
| 25.03.2024 | 52,60 | 52,70 | 50,60 | 51,20 | -3,40% | 908,00 |
| 22.03.2024 | 51,20 | 54,00 | 51,20 | 53,00 | 7,83% | 488,00 |
| 21.03.2024 | 49,30 | 49,45 | 48,80 | 49,15 | -1,01% | 371,00 |
| 20.03.2024 | 48,35 | 49,65 | 48,05 | 49,65 | 2,27% | 279,00 |
| 19.03.2024 | 49,10 | 49,20 | 48,00 | 48,55 | -1,22% | 1.165,00 |
| 18.03.2024 | 49,15 | 49,95 | 49,00 | 49,15 | 0,10% | 289,00 |
| 15.03.2024 | 51,30 | 51,50 | 49,00 | 49,10 | -3,91% | 1.051,00 |
| 14.03.2024 | 49,85 | 51,10 | 49,85 | 51,10 | 3,55% | 722,00 |
| 13.03.2024 | 48,15 | 50,40 | 48,15 | 49,35 | 1,23% | 1.528,00 |
| 12.03.2024 | 46,20 | 48,80 | 45,60 | 48,75 | 4,95% | 642,00 |
| 11.03.2024 | 45,95 | 47,35 | 45,95 | 46,45 | -2,11% | 420,00 |
| 08.03.2024 | 47,50 | 48,25 | 47,15 | 47,45 | 1,61% | 768,00 |
| 07.03.2024 | 46,05 | 47,55 | 45,95 | 46,70 | -1,58% | 464,00 |
| 06.03.2024 | 44,75 | 48,70 | 44,55 | 47,45 | 6,63% | 1.553,00 |