26,300€
-0,38%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 26,25 | 26,30 | 26,25 | 26,30 | -0,38% | - |
| 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 |
| 01.04.2025 | 21,75 | 22,25 | 21,75 | 22,25 | 5,45% | 21,00 |
| 31.03.2025 | 21,00 | 21,10 | 21,00 | 21,10 | -5,80% | 281,00 |
| 28.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 200,00 |
| 27.03.2025 | 22,65 | 22,80 | 22,65 | 22,80 | -4,40% | 13,00 |
| 26.03.2025 | 23,95 | 23,95 | 23,85 | 23,85 | -2,05% | 23,00 |
| 25.03.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 1,46% | 84,00 |
| 24.03.2025 | 24,25 | 24,90 | 23,48 | 24,00 | -1,84% | - |
| 21.03.2025 | 25,10 | 25,10 | 24,10 | 24,45 | -2,40% | 132,00 |
| 20.03.2025 | 25,65 | 26,40 | 25,05 | 25,05 | -2,72% | 762,00 |
| 19.03.2025 | 25,00 | 25,85 | 25,00 | 25,75 | 8,65% | 982,00 |
| 18.03.2025 | 22,25 | 23,75 | 22,25 | 23,70 | 8,22% | 405,00 |
| 17.03.2025 | 20,50 | 21,90 | 20,50 | 21,90 | 6,31% | 66,00 |
| 14.03.2025 | 20,20 | 20,65 | 20,20 | 20,60 | 4,04% | 264,00 |
| 13.03.2025 | 19,96 | 19,98 | 19,80 | 19,80 | 0,61% | 149,00 |
| 12.03.2025 | 19,38 | 19,68 | 19,38 | 19,68 | 4,85% | 429,00 |
| 11.03.2025 | 18,94 | 19,10 | 18,58 | 18,77 | -0,90% | - |
| 10.03.2025 | 19,26 | 19,26 | 18,94 | 18,94 | 0,00% | 505,00 |
| 07.03.2025 | 18,88 | 18,94 | 18,88 | 18,94 | -1,04% | 86,00 |
| 06.03.2025 | 19,00 | 19,14 | 19,00 | 19,14 | 2,03% | 620,00 |
| 05.03.2025 | 18,56 | 18,76 | 18,56 | 18,76 | 3,76% | 101,00 |
| 04.03.2025 | 18,08 | 18,08 | 17,88 | 18,08 | -1,53% | 70,00 |
| 03.03.2025 | 18,70 | 18,70 | 18,22 | 18,36 | -1,08% | 50,00 |
| 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 |