14,640€
0,07%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,62 | 14,68 | 14,62 | 14,62 | -0,07% | 2,00 |
| 08.01.2026 | 14,70 | 14,87 | 14,45 | 14,63 | 0,21% | - |
| 07.01.2026 | 14,70 | 14,78 | 14,60 | 14,60 | -3,44% | 72,00 |
| 06.01.2026 | 14,82 | 15,12 | 14,82 | 15,12 | 3,85% | 751,00 |
| 05.01.2026 | 15,14 | 15,14 | 14,40 | 14,56 | -4,08% | 763,00 |
| 02.01.2026 | 15,04 | 15,24 | 14,84 | 15,18 | 0,80% | 422,00 |
| 30.12.2025 | 14,82 | 15,06 | 14,82 | 15,06 | 1,76% | 338,00 |
| 29.12.2025 | 15,20 | 15,44 | 14,80 | 14,80 | -3,14% | 986,00 |
| 23.12.2025 | 15,46 | 15,46 | 14,98 | 15,28 | -1,04% | 224,00 |
| 22.12.2025 | 17,00 | 17,00 | 14,40 | 15,44 | -11,47% | 1.589,00 |
| 19.12.2025 | 17,58 | 17,58 | 17,44 | 17,44 | -0,11% | 32,00 |
| 18.12.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,23% | 12,00 |
| 17.12.2025 | 17,30 | 17,42 | 17,30 | 17,42 | -0,23% | 9,00 |
| 16.12.2025 | 17,58 | 17,58 | 17,46 | 17,46 | 0,00% | 116,00 |
| 15.12.2025 | 18,18 | 18,20 | 17,46 | 17,46 | -3,32% | 467,00 |
| 12.12.2025 | 18,76 | 18,76 | 17,94 | 18,06 | -1,47% | 299,00 |
| 11.12.2025 | 18,29 | 18,33 | 18,27 | 18,33 | 0,05% | - |
| 10.12.2025 | 18,50 | 18,50 | 18,22 | 18,32 | -1,40% | 24,00 |
| 09.12.2025 | 18,84 | 18,84 | 18,58 | 18,58 | -0,59% | 102,00 |
| 08.12.2025 | 18,66 | 18,88 | 18,53 | 18,69 | 0,59% | - |
| 05.12.2025 | 18,98 | 19,32 | 18,58 | 18,58 | -2,11% | 10,00 |
| 04.12.2025 | 18,82 | 18,98 | 18,82 | 18,98 | 0,74% | 58,00 |
| 03.12.2025 | 19,06 | 19,06 | 18,82 | 18,84 | -1,87% | 13,00 |
| 02.12.2025 | 19,24 | 19,24 | 19,20 | 19,20 | -1,64% | 75,00 |
| 01.12.2025 | 19,66 | 19,66 | 19,52 | 19,52 | -2,38% | 4,00 |
| 28.11.2025 | 20,23 | 20,33 | 19,92 | 20,00 | -1,50% | - |
| 27.11.2025 | 20,40 | 20,50 | 20,30 | 20,30 | -0,73% | 94,00 |
| 26.11.2025 | 19,50 | 21,25 | 19,50 | 20,45 | 8,78% | 1.109,00 |
| 25.11.2025 | 18,76 | 18,80 | 18,76 | 18,80 | -0,27% | 22,00 |
| 24.11.2025 | 18,78 | 19,07 | 18,63 | 18,85 | 0,91% | - |
| 21.11.2025 | 18,68 | 18,68 | 18,62 | 18,68 | -4,01% | 323,00 |
| 20.11.2025 | 19,58 | 19,58 | 19,32 | 19,46 | 6,81% | 131,00 |
| 19.11.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -2,98% | 28,00 |
| 18.11.2025 | 18,02 | 18,78 | 18,02 | 18,78 | 2,85% | 251,00 |
| 17.11.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,00% | 20,00 |
| 14.11.2025 | 18,36 | 18,36 | 18,10 | 18,26 | -0,33% | 44,00 |
| 13.11.2025 | 18,92 | 19,08 | 18,28 | 18,32 | -3,98% | 228,00 |
| 12.11.2025 | 19,64 | 19,64 | 19,08 | 19,08 | -2,25% | 3,00 |
| 11.11.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 0,62% | 1,00 |
| 10.11.2025 | 19,78 | 19,78 | 19,38 | 19,40 | -0,26% | 130,00 |
| 07.11.2025 | 19,21 | 19,46 | 19,15 | 19,45 | 0,36% | - |
| 06.11.2025 | 19,54 | 19,54 | 19,38 | 19,38 | 0,52% | 43,00 |
| 05.11.2025 | 19,06 | 19,28 | 19,06 | 19,28 | -1,83% | 200,00 |
| 04.11.2025 | 19,84 | 19,84 | 19,64 | 19,64 | -1,80% | 6,00 |
| 03.11.2025 | 20,20 | 20,35 | 20,00 | 20,00 | -1,23% | 19,00 |
| 31.10.2025 | 20,30 | 20,40 | 20,15 | 20,25 | 0,75% | 13,00 |
| 30.10.2025 | 20,45 | 20,65 | 20,10 | 20,10 | -3,13% | 3,00 |
| 29.10.2025 | 21,35 | 21,35 | 20,75 | 20,75 | -2,35% | 263,00 |
| 28.10.2025 | 21,90 | 21,90 | 21,20 | 21,25 | -1,62% | 214,00 |
| 27.10.2025 | 22,55 | 22,70 | 21,60 | 21,60 | -4,21% | 113,00 |
| 24.10.2025 | 22,15 | 22,55 | 21,90 | 22,55 | 1,81% | 167,00 |
| 23.10.2025 | 23,00 | 23,00 | 21,30 | 22,15 | -13,65% | 369,00 |
| 22.10.2025 | 26,18 | 26,30 | 25,55 | 25,65 | -2,10% | - |
| 21.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,57% | 2,00 |
| 20.10.2025 | 25,80 | 26,35 | 25,80 | 26,35 | 4,25% | 4,00 |
| 17.10.2025 | 25,53 | 25,70 | 25,10 | 25,28 | -3,16% | - |
| 16.10.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,36% | 1,00 |
| 15.10.2025 | 25,00 | 25,75 | 25,00 | 25,75 | 1,78% | 28,00 |
| 14.10.2025 | 25,25 | 25,30 | 25,25 | 25,30 | -2,32% | - |
| 13.10.2025 | 25,80 | 25,90 | 25,80 | 25,90 | -1,24% | 9,00 |
| 10.10.2025 | 25,90 | 26,28 | 25,80 | 26,23 | 1,84% | - |
| 09.10.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -1,90% | 11,00 |
| 08.10.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -1,69% | 10,00 |
| 07.10.2025 | 26,85 | 27,00 | 26,70 | 26,70 | 4,30% | 89,00 |
| 06.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 2,00 |
| 03.10.2025 | 25,35 | 25,50 | 25,30 | 25,50 | 1,39% | 123,00 |
| 02.10.2025 | 25,00 | 25,50 | 24,75 | 25,15 | 1,21% | - |
| 01.10.2025 | 24,40 | 24,85 | 24,40 | 24,85 | 2,05% | 12,00 |
| 30.09.2025 | 24,25 | 24,35 | 23,73 | 24,35 | -0,61% | - |
| 29.09.2025 | 24,25 | 24,50 | 24,25 | 24,50 | 0,00% | 109,00 |
| 26.09.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,31% | 100,00 |
| 25.09.2025 | 25,50 | 25,55 | 24,55 | 24,83 | -2,46% | - |
| 24.09.2025 | 26,00 | 26,00 | 25,45 | 25,45 | -2,02% | 20,00 |
| 23.09.2025 | 25,75 | 26,40 | 25,75 | 25,98 | 0,68% | - |
| 22.09.2025 | 26,05 | 26,05 | 25,80 | 25,80 | -1,53% | 21,00 |
| 19.09.2025 | 26,30 | 26,30 | 25,95 | 26,20 | 3,97% | 20,00 |
| 18.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | 40,00 |
| 17.09.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -1,37% | 2,00 |
| 16.09.2025 | 25,45 | 25,50 | 25,45 | 25,50 | 0,79% | 31,00 |
| 15.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,70% | 3,00 |
| 12.09.2025 | 25,15 | 25,15 | 25,08 | 25,13 | -1,18% | - |
| 11.09.2025 | 25,60 | 25,65 | 25,38 | 25,43 | 0,69% | 1,00 |
| 09.09.2025 | 25,35 | 25,53 | 25,25 | 25,25 | -0,69% | - |
| 08.09.2025 | 25,58 | 25,63 | 25,35 | 25,43 | 0,89% | - |
| 05.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,31% | 10,00 |
| 04.09.2025 | 25,53 | 25,58 | 24,78 | 24,88 | -2,64% | - |
| 03.09.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,20% | 2,00 |
| 02.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,58% | 45,00 |
| 01.09.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 2,59% | 2,00 |
| 29.08.2025 | 24,85 | 25,10 | 24,85 | 25,10 | -0,99% | 8,00 |
| 28.08.2025 | 25,60 | 25,60 | 25,35 | 25,35 | 1,20% | 73,00 |
| 27.08.2025 | 25,25 | 25,55 | 25,00 | 25,05 | -0,79% | 432,00 |
| 26.08.2025 | 24,85 | 25,25 | 24,80 | 25,25 | 1,00% | 206,00 |
| 25.08.2025 | 25,30 | 25,55 | 24,90 | 25,00 | -1,38% | 600,00 |
| 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 |