24,525€
-0,61%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 27,18 | 27,75 | 26,73 | 27,70 | 2,40% | - |
| 03.10.2024 | 26,93 | 27,20 | 26,75 | 27,05 | 0,37% | - |
| 02.10.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -1,82% | 4,00 |
| 01.10.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -0,54% | 72,00 |
| 30.09.2024 | 27,65 | 27,65 | 27,60 | 27,60 | -0,09% | 49,00 |
| 27.09.2024 | 28,40 | 28,45 | 27,60 | 27,63 | -3,07% | - |
| 26.09.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 1,33% | 100,00 |
| 25.09.2024 | 27,20 | 28,20 | 27,15 | 28,13 | 1,53% | - |
| 24.09.2024 | 27,95 | 27,95 | 27,70 | 27,70 | -0,72% | 198,00 |
| 23.09.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,55% | 7,00 |
| 20.09.2024 | 27,88 | 28,55 | 27,40 | 27,48 | -1,17% | - |
| 19.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 35,00 |
| 18.09.2024 | 27,38 | 27,68 | 27,23 | 27,40 | 0,09% | - |
| 17.09.2024 | 26,90 | 27,68 | 26,58 | 27,38 | 3,30% | - |
| 16.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,75% | 15,00 |
| 13.09.2024 | 26,68 | 26,98 | 26,43 | 26,70 | 0,00% | - |
| 12.09.2024 | 26,45 | 26,78 | 26,30 | 26,70 | 1,23% | - |
| 11.09.2024 | 26,20 | 26,40 | 25,95 | 26,38 | 0,38% | - |
| 10.09.2024 | 26,25 | 26,73 | 26,05 | 26,28 | -0,10% | - |
| 09.09.2024 | 26,03 | 26,48 | 25,90 | 26,30 | 0,57% | - |
| 06.09.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 1,16% | 115,00 |
| 05.09.2024 | 26,08 | 26,48 | 25,73 | 25,85 | -0,96% | - |
| 04.09.2024 | 25,88 | 26,20 | 25,60 | 26,10 | 0,19% | - |
| 03.09.2024 | 26,30 | 26,68 | 26,03 | 26,05 | -1,14% | - |
| 02.09.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -2,41% | 115,00 |
| 30.08.2024 | 27,08 | 27,15 | 26,65 | 27,00 | -0,37% | - |
| 29.08.2024 | 26,65 | 27,10 | 26,65 | 27,10 | 1,88% | 82,00 |
| 28.08.2024 | 27,23 | 27,40 | 26,50 | 26,60 | -1,85% | - |
| 27.08.2024 | 27,05 | 27,10 | 27,05 | 27,10 | -0,18% | 115,00 |
| 26.08.2024 | 26,35 | 27,55 | 26,35 | 27,15 | 2,84% | 440,00 |
| 23.08.2024 | 26,50 | 26,85 | 26,40 | 26,40 | -0,75% | 197,00 |
| 22.08.2024 | 28,85 | 28,85 | 26,60 | 26,60 | -7,64% | 585,00 |
| 21.08.2024 | 30,20 | 30,20 | 28,80 | 28,80 | -13,51% | 100,00 |
| 20.08.2024 | 34,40 | 35,05 | 33,23 | 33,30 | -3,48% | - |
| 19.08.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,15% | 89,00 |
| 16.08.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 2,84% | 50,00 |
| 15.08.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,89% | 20,00 |
| 14.08.2024 | 33,15 | 33,80 | 33,15 | 33,80 | 5,13% | 35,00 |
| 13.08.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -1,53% | 16,00 |
| 12.08.2024 | 32,98 | 33,33 | 32,55 | 32,65 | -0,68% | - |
| 09.08.2024 | 32,98 | 33,35 | 32,53 | 32,88 | 2,90% | - |
| 08.08.2024 | 32,35 | 32,35 | 31,95 | 31,95 | 0,08% | 65,00 |
| 07.08.2024 | 32,08 | 32,70 | 31,88 | 31,93 | 0,08% | - |
| 06.08.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 2,24% | 50,00 |
| 05.08.2024 | 31,80 | 31,80 | 30,30 | 31,20 | -1,89% | 697,00 |