1,390€
-5,44%
Echtzeit-Aktienkurs Bragg Gaming Group Inc.
Bid:
Ask:
Aktienkurse zur Bragg Gaming Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,86 | 1,87 | 1,74 | 1,75 | -2,78% | - |
| 04.05.2026 | 1,73 | 1,82 | 1,71 | 1,80 | 3,45% | 27.000,00 |
| 30.04.2026 | 1,71 | 1,86 | 1,61 | 1,74 | 1,75% | - |
| 29.04.2026 | 1,65 | 1,72 | 1,65 | 1,71 | 2,40% | - |
| 28.04.2026 | 1,62 | 1,74 | 1,56 | 1,67 | 1,83% | 13.000,00 |
| 27.04.2026 | 1,65 | 1,68 | 1,63 | 1,64 | -2,38% | - |
| 24.04.2026 | 1,66 | 1,78 | 1,64 | 1,68 | -0,59% | - |
| 23.04.2026 | 1,74 | 1,74 | 1,65 | 1,69 | -2,87% | - |
| 22.04.2026 | 1,72 | 1,83 | 1,64 | 1,74 | -0,29% | - |
| 21.04.2026 | 1,70 | 1,75 | 1,61 | 1,75 | 0,87% | - |
| 20.04.2026 | 1,73 | 1,81 | 1,69 | 1,73 | -1,70% | - |
| 17.04.2026 | 1,60 | 2,05 | 1,60 | 1,76 | 8,64% | - |
| 16.04.2026 | 1,59 | 1,62 | 1,49 | 1,62 | 0,62% | - |
| 15.04.2026 | 1,57 | 1,62 | 1,50 | 1,61 | 0,63% | - |
| 14.04.2026 | 1,61 | 1,62 | 1,56 | 1,60 | -1,23% | - |
| 13.04.2026 | 1,57 | 1,62 | 1,48 | 1,62 | 3,18% | - |
| 10.04.2026 | 1,51 | 1,57 | 1,45 | 1,57 | 2,61% | - |
| 09.04.2026 | 1,52 | 1,56 | 1,51 | 1,53 | 0,66% | - |
| 08.04.2026 | 1,47 | 1,61 | 1,47 | 1,52 | 2,01% | - |
| 07.04.2026 | 1,58 | 1,63 | 1,47 | 1,49 | -8,59% | - |
| 02.04.2026 | 1,65 | 1,65 | 1,53 | 1,63 | -0,61% | - |
| 01.04.2026 | 1,52 | 1,64 | 1,50 | 1,64 | 6,84% | - |
| 31.03.2026 | 1,48 | 1,61 | 1,47 | 1,54 | 3,72% | - |
| 30.03.2026 | 1,60 | 1,68 | 1,42 | 1,48 | -7,50% | - |
| 27.03.2026 | 1,76 | 1,78 | 1,58 | 1,60 | -9,60% | 1.500,00 |
| 26.03.2026 | 1,79 | 1,81 | 1,73 | 1,77 | -2,21% | - |
| 25.03.2026 | 1,76 | 1,81 | 1,74 | 1,81 | 0,56% | - |
| 24.03.2026 | 1,73 | 1,91 | 1,67 | 1,80 | 3,45% | - |
| 23.03.2026 | 1,84 | 1,84 | 1,68 | 1,74 | -4,40% | 7.000,00 |
| 20.03.2026 | 1,76 | 1,90 | 1,74 | 1,82 | 5,81% | - |
| 19.03.2026 | 1,50 | 1,77 | 1,41 | 1,72 | 14,67% | - |
| 18.03.2026 | 1,36 | 1,57 | 1,33 | 1,50 | 9,49% | - |
| 17.03.2026 | 1,31 | 1,43 | 1,31 | 1,37 | 3,01% | - |
| 16.03.2026 | 1,32 | 1,41 | 1,31 | 1,33 | 0,76% | - |
| 13.03.2026 | 1,33 | 1,41 | 1,31 | 1,32 | -0,75% | - |
| 12.03.2026 | 1,39 | 1,42 | 1,33 | 1,33 | -4,32% | - |
| 11.03.2026 | 1,32 | 1,77 | 1,31 | 1,39 | 5,30% | - |
| 10.03.2026 | 1,33 | 1,38 | 1,31 | 1,32 | -1,49% | 126,00 |
| 09.03.2026 | 1,39 | 1,41 | 1,28 | 1,34 | -3,60% | - |
| 06.03.2026 | 1,37 | 1,41 | 1,33 | 1,39 | 1,46% | - |
| 05.03.2026 | 1,37 | 1,41 | 1,33 | 1,37 | 0,00% | - |
| 04.03.2026 | 1,38 | 1,47 | 1,33 | 1,37 | -2,14% | - |
| 03.03.2026 | 1,45 | 1,47 | 1,34 | 1,40 | -3,45% | - |
| 02.03.2026 | 1,44 | 1,46 | 1,35 | 1,45 | 1,40% | - |
| 27.02.2026 | 1,39 | 1,45 | 1,39 | 1,43 | 2,14% | - |
| 26.02.2026 | 1,40 | 1,45 | 1,30 | 1,40 | -1,41% | - |
| 25.02.2026 | 1,36 | 1,44 | 1,36 | 1,42 | 2,90% | - |
| 24.02.2026 | 1,44 | 1,45 | 1,36 | 1,38 | -3,50% | - |
| 23.02.2026 | 1,47 | 1,68 | 1,40 | 1,43 | -3,38% | - |
| 20.02.2026 | 1,48 | 1,60 | 1,47 | 1,48 | -1,33% | - |
| 19.02.2026 | 1,53 | 1,69 | 1,47 | 1,50 | -3,23% | - |
| 18.02.2026 | 1,54 | 1,64 | 1,54 | 1,55 | -1,27% | - |
| 17.02.2026 | 1,61 | 1,72 | 1,54 | 1,57 | -3,38% | - |
| 16.02.2026 | 1,60 | 1,63 | 1,60 | 1,63 | 0,31% | - |
| 13.02.2026 | 1,57 | 1,73 | 1,56 | 1,62 | 3,85% | - |
| 12.02.2026 | 1,64 | 1,72 | 1,55 | 1,56 | -4,88% | - |
| 11.02.2026 | 1,67 | 1,68 | 1,61 | 1,64 | -2,38% | - |
| 10.02.2026 | 1,56 | 1,73 | 1,56 | 1,68 | 5,66% | - |
| 09.02.2026 | 1,59 | 1,64 | 1,58 | 1,59 | -1,24% | - |
| 06.02.2026 | 1,58 | 1,69 | 1,58 | 1,61 | -0,31% | - |
| 05.02.2026 | 1,75 | 1,75 | 1,61 | 1,62 | -7,71% | - |
| 04.02.2026 | 1,74 | 1,81 | 1,69 | 1,75 | 0,57% | - |
| 03.02.2026 | 1,82 | 1,85 | 1,73 | 1,74 | -5,95% | - |
| 02.02.2026 | 1,82 | 1,92 | 1,76 | 1,85 | 1,37% | - |
| 30.01.2026 | 1,86 | 1,87 | 1,77 | 1,83 | -1,62% | - |
| 29.01.2026 | 1,84 | 1,98 | 1,78 | 1,86 | 0,82% | - |
| 28.01.2026 | 1,87 | 1,91 | 1,83 | 1,84 | -0,81% | - |
| 27.01.2026 | 1,83 | 1,93 | 1,83 | 1,86 | 0,27% | - |
| 26.01.2026 | 1,89 | 1,97 | 1,83 | 1,85 | -2,37% | - |
| 23.01.2026 | 1,92 | 2,06 | 1,90 | 1,90 | -2,07% | - |
| 22.01.2026 | 1,92 | 1,97 | 1,90 | 1,94 | -0,77% | - |
| 21.01.2026 | 1,92 | 2,00 | 1,92 | 1,95 | 1,83% | - |
| 20.01.2026 | 1,94 | 1,99 | 1,91 | 1,92 | -2,05% | - |
| 19.01.2026 | 1,96 | 2,01 | 1,93 | 1,96 | -2,01% | - |
| 16.01.2026 | 2,00 | 2,09 | 1,98 | 2,00 | -1,24% | - |
| 15.01.2026 | 2,08 | 2,12 | 2,01 | 2,02 | -4,27% | - |
| 14.01.2026 | 2,20 | 2,23 | 2,10 | 2,11 | -4,52% | 3.752,00 |
| 13.01.2026 | 2,18 | 2,26 | 2,14 | 2,21 | 0,91% | - |
| 12.01.2026 | 2,20 | 2,30 | 2,12 | 2,19 | -1,79% | - |
| 09.01.2026 | 1,89 | 2,29 | 1,89 | 2,23 | 16,75% | - |
| 08.01.2026 | 1,86 | 1,98 | 1,83 | 1,91 | 2,14% | - |
| 07.01.2026 | 1,79 | 1,88 | 1,79 | 1,87 | 2,75% | - |
| 06.01.2026 | 1,81 | 1,89 | 1,79 | 1,82 | -1,09% | - |
| 05.01.2026 | 1,80 | 1,90 | 1,80 | 1,84 | 1,66% | 50,00 |
| 02.01.2026 | 1,80 | 1,88 | 1,80 | 1,81 | 7,74% | - |
| 30.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 29.12.2025 | 1,66 | 1,81 | 1,65 | 1,70 | -6,08% | - |
| 23.12.2025 | 1,86 | 1,89 | 1,80 | 1,81 | -2,43% | - |
| 22.12.2025 | 1,88 | 1,91 | 1,82 | 1,86 | -1,85% | - |
| 19.12.2025 | 1,90 | 1,91 | 1,85 | 1,89 | 0,53% | - |
| 18.12.2025 | 1,92 | 1,93 | 1,87 | 1,88 | -2,08% | - |
| 17.12.2025 | 1,96 | 1,96 | 1,88 | 1,92 | -1,54% | - |
| 16.12.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 3,17% | - |
| 15.12.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -1,31% | - |
| 12.12.2025 | 1,87 | 1,94 | 1,85 | 1,92 | 2,41% | - |
| 11.12.2025 | 1,85 | 1,90 | 1,83 | 1,87 | 1,08% | - |
| 10.12.2025 | 1,87 | 1,90 | 1,85 | 1,85 | -1,33% | - |
| 09.12.2025 | 1,88 | 1,92 | 1,86 | 1,88 | -0,79% | - |
| 08.12.2025 | 1,94 | 1,94 | 1,87 | 1,89 | -2,33% | - |
| 05.12.2025 | 1,87 | 1,94 | 1,85 | 1,94 | 3,20% | - |