0,610€
-3,94%
Echtzeit-Aktienkurs Bragg Gaming Group
Bid:
Ask:
Aktienkurse zur Bragg Gaming Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,60 | 0,63 | 0,57 | 0,61 | -3,94% | - |
| 11.11.2026 | 0,62 | 0,65 | 0,58 | 0,64 | 1,60% | - |
| 10.11.2026 | 0,62 | 0,80 | 0,59 | 0,63 | 1,63% | - |
| 09.11.2026 | 0,68 | 0,76 | 0,58 | 0,62 | -8,89% | - |
| 06.11.2026 | 0,73 | 0,78 | 0,64 | 0,68 | -7,53% | - |
| 05.11.2026 | 0,83 | 0,84 | 0,71 | 0,73 | -12,05% | - |
| 04.11.2026 | 0,82 | 0,86 | 0,79 | 0,83 | 2,47% | - |
| 03.11.2026 | 0,81 | 0,86 | 0,79 | 0,81 | -5,81% | - |
| 02.11.2026 | 0,85 | 0,87 | 0,82 | 0,86 | 0,58% | - |
| 30.10.2026 | 0,93 | 0,94 | 0,83 | 0,86 | -6,56% | - |
| 29.10.2026 | 0,96 | 1,05 | 0,87 | 0,92 | -4,69% | - |
| 28.10.2026 | 0,97 | 0,97 | 0,91 | 0,96 | -0,52% | - |
| 27.10.2026 | 0,97 | 0,97 | 0,93 | 0,97 | -0,52% | - |
| 26.10.2026 | 0,97 | 1,03 | 0,93 | 0,97 | -0,21% | - |
| 23.10.2026 | 0,99 | 1,01 | 0,96 | 0,97 | -1,62% | - |
| 22.10.2026 | 1,02 | 1,07 | 0,96 | 0,99 | -1,50% | - |
| 21.10.2026 | 1,04 | 1,10 | 1,00 | 1,00 | -2,62% | - |
| 20.10.2026 | 1,04 | 1,09 | 1,01 | 1,03 | -0,96% | - |
| 19.10.2026 | 1,12 | 1,12 | 1,03 | 1,04 | -7,14% | - |
| 16.10.2026 | 1,09 | 1,12 | 1,07 | 1,12 | 2,75% | - |
| 15.10.2026 | 1,09 | 1,11 | 1,08 | 1,09 | 4,81% | - |
| 14.10.2026 | 1,07 | 1,09 | 1,04 | 1,04 | -4,59% | - |
| 13.10.2026 | 1,05 | 1,11 | 1,04 | 1,09 | 3,81% | - |
| 12.10.2026 | 1,04 | 1,07 | 1,01 | 1,05 | 0,96% | - |
| 09.10.2026 | 1,00 | 1,09 | 0,99 | 1,04 | 4,84% | - |
| 08.10.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -2,07% | - |
| 07.10.2026 | 1,03 | 1,05 | 1,01 | 1,01 | -2,60% | - |
| 06.10.2026 | 1,03 | 1,07 | 1,00 | 1,04 | 0,00% | 7.605,00 |
| 05.10.2026 | 1,06 | 1,10 | 1,02 | 1,04 | -2,80% | - |
| 02.10.2026 | 1,03 | 1,07 | 1,00 | 1,07 | 5,63% | - |
| 01.10.2026 | 1,10 | 1,10 | 1,00 | 1,01 | -2,60% | - |
| 30.09.2026 | 1,13 | 1,16 | 1,00 | 1,04 | -10,34% | - |
| 29.09.2026 | 1,19 | 1,20 | 1,11 | 1,16 | -3,33% | - |
| 28.09.2026 | 1,22 | 1,25 | 1,17 | 1,20 | -1,64% | - |
| 25.09.2026 | 1,21 | 1,24 | 1,18 | 1,22 | 0,00% | - |
| 24.09.2026 | 1,25 | 1,29 | 1,19 | 1,22 | -2,79% | - |
| 23.09.2026 | 1,25 | 1,32 | 1,24 | 1,26 | 0,40% | - |
| 22.09.2026 | 1,26 | 1,28 | 1,21 | 1,25 | -0,79% | - |
| 21.09.2026 | 1,29 | 1,30 | 1,24 | 1,26 | -3,82% | - |
| 18.09.2026 | 1,28 | 1,31 | 1,19 | 1,31 | 3,15% | - |
| 17.09.2026 | 1,25 | 1,32 | 1,22 | 1,27 | 2,01% | - |
| 16.09.2026 | 1,20 | 1,28 | 1,16 | 1,25 | 3,75% | - |
| 15.09.2026 | 1,16 | 1,25 | 1,13 | 1,20 | 2,56% | 6.480,00 |
| 14.09.2026 | 1,13 | 1,19 | 1,13 | 1,17 | 1,74% | - |
| 11.09.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 1,77% | - |
| 10.09.2026 | 1,15 | 1,23 | 1,12 | 1,13 | 0,00% | - |
| 09.09.2026 | 1,13 | 1,19 | 1,09 | 1,13 | 1,80% | - |
| 08.09.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -3,06% | - |
| 07.09.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 04.09.2026 | 1,16 | 1,23 | 1,13 | 1,15 | -0,86% | - |
| 03.09.2026 | 1,18 | 1,19 | 1,12 | 1,16 | -0,85% | - |
| 02.09.2026 | 1,15 | 1,25 | 1,15 | 1,17 | 1,74% | - |
| 01.09.2026 | 1,20 | 1,23 | 1,12 | 1,15 | -4,17% | - |
| 31.08.2026 | 1,24 | 1,29 | 1,18 | 1,20 | -4,00% | - |
| 28.08.2026 | 1,25 | 1,32 | 1,23 | 1,25 | 0,00% | - |
| 27.08.2026 | 1,26 | 1,32 | 1,24 | 1,25 | -1,57% | - |
| 26.08.2026 | 1,26 | 1,29 | 1,24 | 1,27 | 1,60% | - |
| 25.08.2026 | 1,28 | 1,32 | 1,25 | 1,25 | -1,57% | - |
| 24.08.2026 | 1,30 | 1,34 | 1,26 | 1,27 | -3,79% | - |
| 21.08.2026 | 1,24 | 1,32 | 1,24 | 1,32 | 3,13% | - |
| 20.08.2026 | 1,25 | 1,28 | 1,23 | 1,28 | 2,40% | - |
| 19.08.2026 | 1,29 | 1,38 | 1,25 | 1,25 | -28,57% | - |
| 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 |