1,790$
-1,65%
Echtzeit-Aktienkurs Brenmiller Energy Ltd
Bid:
Ask:
Aktienkurse zur Brenmiller Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,88 | 1,88 | 1,79 | 1,79 | -1,65% | 11.471,00 |
| 14.10.2025 | 1,85 | 1,86 | 1,78 | 1,82 | -2,15% | 100.241,00 |
| 13.10.2025 | 1,63 | 1,93 | 1,59 | 1,86 | 12,73% | 290.663,00 |
| 10.10.2025 | 1,69 | 1,95 | 1,63 | 1,65 | -2,37% | 289.248,00 |
| 09.10.2025 | 1,65 | 1,71 | 1,65 | 1,69 | 3,05% | 97.918,00 |
| 08.10.2025 | 1,57 | 1,71 | 1,57 | 1,64 | 5,81% | 93.908,00 |
| 07.10.2025 | 1,69 | 1,70 | 1,55 | 1,55 | -8,28% | 103.131,00 |
| 06.10.2025 | 1,65 | 1,74 | 1,64 | 1,69 | 2,42% | 90.783,00 |
| 03.10.2025 | 1,67 | 1,70 | 1,62 | 1,65 | 1,85% | 18.583,00 |
| 02.10.2025 | 1,61 | 1,66 | 1,59 | 1,62 | 0,62% | 81.629,00 |
| 01.10.2025 | 1,55 | 1,67 | 1,55 | 1,61 | 1,90% | 184.256,00 |
| 30.09.2025 | 1,61 | 1,63 | 1,50 | 1,58 | -8,14% | 511.101,00 |
| 29.09.2025 | 1,93 | 1,93 | 1,70 | 1,72 | -10,88% | 3.361.632,00 |
| 26.09.2025 | 2,28 | 2,30 | 1,85 | 1,93 | -15,72% | 755.397,00 |
| 25.09.2025 | 2,27 | 2,37 | 2,08 | 2,29 | 0,88% | 962.530,00 |
| 24.09.2025 | 2,35 | 2,38 | 2,24 | 2,27 | -2,99% | 58.081,00 |
| 23.09.2025 | 2,27 | 2,44 | 2,18 | 2,34 | 4,93% | 143.809,00 |
| 22.09.2025 | 2,22 | 2,27 | 2,17 | 2,23 | 1,36% | 53.494,00 |
| 19.09.2025 | 2,20 | 2,23 | 2,15 | 2,20 | 0,46% | 31.610,00 |
| 18.09.2025 | 2,14 | 2,22 | 2,10 | 2,19 | 2,87% | 40.441,00 |
| 17.09.2025 | 2,18 | 2,21 | 2,10 | 2,13 | -3,67% | 45.886,00 |
| 16.09.2025 | 2,21 | 2,25 | 2,12 | 2,21 | -1,56% | 80.528,00 |
| 15.09.2025 | 2,30 | 2,30 | 2,18 | 2,25 | -0,22% | 40.008,00 |
| 12.09.2025 | 2,17 | 2,28 | 2,10 | 2,25 | 2,97% | 104.818,00 |
| 11.09.2025 | 2,19 | 2,25 | 2,14 | 2,19 | -2,02% | 51.401,00 |
| 10.09.2025 | 2,24 | 2,30 | 2,15 | 2,23 | 1,83% | 74.602,00 |
| 09.09.2025 | 2,13 | 2,19 | 2,11 | 2,19 | 4,78% | 11.976,00 |
| 08.09.2025 | 2,20 | 2,20 | 2,04 | 2,09 | 0,97% | 37.056,00 |
| 05.09.2025 | 2,09 | 2,38 | 2,01 | 2,07 | 0,98% | 355.377,00 |
| 04.09.2025 | 2,10 | 2,10 | 2,00 | 2,05 | -0,97% | 18.617,00 |
| 03.09.2025 | 2,08 | 2,09 | 2,00 | 2,07 | 3,50% | 31.886,00 |
| 02.09.2025 | 2,03 | 2,07 | 1,97 | 2,00 | -1,48% | 27.086,00 |
| 29.08.2025 | 2,21 | 2,24 | 2,01 | 2,03 | -7,09% | 54.309,00 |
| 28.08.2025 | 2,13 | 2,23 | 2,13 | 2,19 | 1,16% | 13.803,00 |
| 27.08.2025 | 2,17 | 2,20 | 2,11 | 2,16 | 0,00% | 25.567,00 |
| 26.08.2025 | 2,26 | 2,26 | 2,13 | 2,16 | -3,57% | 28.367,00 |
| 25.08.2025 | 2,24 | 2,31 | 2,22 | 2,24 | 0,00% | 35.440,00 |
| 22.08.2025 | 2,19 | 2,24 | 2,10 | 2,24 | 8,21% | 22.164,00 |
| 21.08.2025 | 2,11 | 2,11 | 2,03 | 2,07 | -1,43% | 42.610,00 |
| 20.08.2025 | 2,17 | 2,17 | 2,03 | 2,10 | 3,45% | 64.571,00 |
| 19.08.2025 | 2,01 | 2,11 | 2,00 | 2,03 | 1,00% | 51.208,00 |
| 18.08.2025 | 2,38 | 2,38 | 2,01 | 2,01 | -15,55% | 89.100,00 |
| 15.08.2025 | 2,01 | 2,39 | 1,97 | 2,38 | 20,81% | 345.883,00 |
| 14.08.2025 | 1,96 | 2,02 | 1,86 | 1,97 | -1,50% | 40.702,00 |
| 13.08.2025 | 1,87 | 2,00 | 1,82 | 2,00 | 10,50% | 88.758,00 |
| 12.08.2025 | 1,84 | 1,84 | 1,77 | 1,81 | 1,12% | 51.309,00 |
| 11.08.2025 | 1,75 | 1,83 | 1,75 | 1,79 | 4,68% | 39.447,00 |
| 08.08.2025 | 1,70 | 1,76 | 1,68 | 1,71 | 1,18% | 21.527,00 |
| 07.08.2025 | 1,68 | 1,71 | 1,65 | 1,69 | 0,60% | 27.070,00 |
| 06.08.2025 | 1,73 | 1,74 | 1,65 | 1,68 | -4,00% | 13.739,00 |
| 05.08.2025 | 1,70 | 1,79 | 1,68 | 1,75 | 1,16% | 31.397,00 |
| 04.08.2025 | 1,64 | 1,82 | 1,64 | 1,73 | 4,22% | 26.135,00 |
| 01.08.2025 | 1,72 | 1,73 | 1,64 | 1,66 | -3,49% | 36.844,00 |
| 31.07.2025 | 1,72 | 1,78 | 1,69 | 1,72 | 0,00% | 53.979,00 |
| 30.07.2025 | 1,80 | 1,80 | 1,68 | 1,72 | -2,82% | 92.188,00 |
| 29.07.2025 | 1,92 | 1,92 | 1,76 | 1,77 | -5,85% | 126.858,00 |
| 28.07.2025 | 2,07 | 2,11 | 1,86 | 1,88 | -10,48% | 256.511,00 |
| 25.07.2025 | 2,10 | 2,14 | 2,03 | 2,10 | 0,96% | 80.461,00 |
| 24.07.2025 | 2,11 | 2,15 | 2,06 | 2,08 | -0,95% | 104.805,00 |
| 23.07.2025 | 2,07 | 2,13 | 2,06 | 2,10 | 1,94% | 155.080,00 |
| 22.07.2025 | 2,05 | 2,13 | 2,03 | 2,06 | -0,96% | 64.329,00 |
| 21.07.2025 | 1,98 | 2,11 | 1,96 | 2,08 | 6,12% | 192.466,00 |
| 18.07.2025 | 2,00 | 2,02 | 1,95 | 1,96 | -2,97% | 125.397,00 |
| 17.07.2025 | 2,08 | 2,09 | 2,00 | 2,02 | -3,35% | 255.768,00 |
| 16.07.2025 | 2,32 | 2,35 | 1,96 | 2,09 | 0,48% | 8.443.023,00 |
| 15.07.2025 | 2,15 | 2,17 | 2,05 | 2,08 | -1,89% | 121.067,00 |
| 14.07.2025 | 2,10 | 2,20 | 2,10 | 2,12 | 0,95% | 171.212,00 |
| 11.07.2025 | 2,11 | 2,15 | 1,98 | 2,10 | -1,87% | 102.884,00 |
| 10.07.2025 | 2,09 | 2,15 | 2,05 | 2,14 | 0,94% | 39.258,00 |
| 09.07.2025 | 2,11 | 2,18 | 2,08 | 2,12 | -2,30% | 103.110,00 |
| 08.07.2025 | 2,36 | 2,47 | 1,98 | 2,17 | -14,90% | 2.771.871,00 |
| 07.07.2025 | 2,64 | 2,73 | 2,53 | 2,55 | -3,88% | 28.612,00 |
| 03.07.2025 | 2,69 | 2,71 | 2,64 | 2,65 | -2,46% | 17.897,00 |
| 02.07.2025 | 2,51 | 2,80 | 2,30 | 2,72 | 5,43% | 133.763,00 |
| 01.07.2025 | 2,47 | 2,60 | 2,46 | 2,58 | 4,03% | 50.608,00 |
| 30.06.2025 | 2,64 | 2,73 | 2,42 | 2,48 | -4,98% | 106.094,00 |
| 27.06.2025 | 2,36 | 2,64 | 2,36 | 2,61 | 9,21% | 112.960,00 |
| 26.06.2025 | 2,32 | 2,70 | 2,30 | 2,39 | 2,14% | 121.375,00 |
| 25.06.2025 | 2,23 | 2,35 | 2,21 | 2,34 | 4,46% | 53.892,00 |
| 24.06.2025 | 2,49 | 2,49 | 2,22 | 2,24 | -10,04% | 82.261,00 |
| 23.06.2025 | 2,42 | 2,72 | 2,41 | 2,49 | -1,97% | 82.133,00 |
| 20.06.2025 | 2,60 | 2,92 | 1,78 | 2,54 | 418,37% | 456.343,00 |
| 18.06.2025 | 0,47 | 0,55 | 0,47 | 0,49 | 5,83% | 898.353,00 |
| 17.06.2025 | 0,53 | 0,53 | 0,46 | 0,46 | -19,58% | 1.800.746,00 |
| 16.06.2025 | 0,62 | 0,64 | 0,57 | 0,58 | -1,61% | 370.745,00 |
| 13.06.2025 | 0,62 | 0,66 | 0,58 | 0,59 | -13,93% | 714.641,00 |
| 12.06.2025 | 0,65 | 0,70 | 0,65 | 0,68 | 1,46% | 189.780,00 |
| 11.06.2025 | 0,62 | 0,70 | 0,60 | 0,67 | 8,17% | 536.841,00 |
| 10.06.2025 | 0,72 | 0,73 | 0,61 | 0,62 | -12,64% | 664.463,00 |
| 09.06.2025 | 0,71 | 0,79 | 0,70 | 0,71 | 2,74% | 816.324,00 |
| 06.06.2025 | 0,63 | 0,71 | 0,63 | 0,69 | 13,54% | 1.264.464,00 |
| 05.06.2025 | 0,56 | 0,65 | 0,55 | 0,61 | 8,73% | 909.485,00 |
| 04.06.2025 | 0,53 | 0,58 | 0,53 | 0,56 | 5,53% | 632.868,00 |
| 03.06.2025 | 0,50 | 0,54 | 0,50 | 0,53 | 5,14% | 369.891,00 |
| 02.06.2025 | 0,48 | 0,51 | 0,47 | 0,50 | 1,18% | 360.287,00 |
| 30.05.2025 | 0,49 | 0,51 | 0,47 | 0,50 | -1,79% | 749.184,00 |
| 29.05.2025 | 0,47 | 0,62 | 0,47 | 0,51 | 7,87% | 8.414.525,00 |
| 28.05.2025 | 0,47 | 0,51 | 0,45 | 0,47 | 1,08% | 1.266.426,00 |
| 27.05.2025 | 0,44 | 0,48 | 0,41 | 0,47 | 4,40% | 2.145.352,00 |
| 23.05.2025 | 0,50 | 0,65 | 0,40 | 0,45 | -7,61% | 18.945.715,00 |