0,902$
4,28%
Echtzeit-Aktienkurs Brenmiller Energy Ltd
Bid:
Ask:
Aktienkurse zur Brenmiller Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,81 | 0,94 | 0,81 | 0,84 | -3,12% | 2.710,00 |
| 06.03.2026 | 1,00 | 1,09 | 0,86 | 0,87 | -27,92% | 2.710,00 |
| 05.03.2026 | 1,22 | 1,25 | 1,20 | 1,20 | -4,00% | 2.710,00 |
| 04.03.2026 | 1,20 | 1,35 | 1,12 | 1,25 | 4,17% | 354.798,00 |
| 03.03.2026 | 1,19 | 1,20 | 1,12 | 1,20 | 0,00% | 33.162,00 |
| 02.03.2026 | 1,28 | 1,30 | 1,16 | 1,20 | -4,00% | 110.193,00 |
| 27.02.2026 | 1,22 | 1,26 | 1,18 | 1,25 | 2,46% | 49.160,00 |
| 26.02.2026 | 1,26 | 1,27 | 1,19 | 1,22 | -1,61% | 42.078,00 |
| 25.02.2026 | 1,30 | 1,32 | 1,21 | 1,24 | -4,25% | 2.710,00 |
| 24.02.2026 | 1,30 | 1,34 | 1,23 | 1,30 | -1,89% | 2.710,00 |
| 23.02.2026 | 1,39 | 1,42 | 1,28 | 1,32 | -2,22% | 2.710,00 |
| 20.02.2026 | 1,39 | 1,44 | 1,32 | 1,35 | -5,59% | 51.999,00 |
| 19.02.2026 | 1,33 | 1,48 | 1,29 | 1,43 | 10,00% | 113.988,00 |
| 18.02.2026 | 1,41 | 1,43 | 1,25 | 1,30 | -8,45% | 129.191,00 |
| 17.02.2026 | 1,50 | 1,50 | 1,34 | 1,42 | -6,58% | 109.848,00 |
| 13.02.2026 | 1,49 | 1,63 | 1,48 | 1,52 | 0,00% | 133.786,00 |
| 12.02.2026 | 1,70 | 1,77 | 1,51 | 1,52 | -16,94% | 336.106,00 |
| 11.02.2026 | 2,40 | 2,41 | 1,62 | 1,83 | -25,15% | 14.949.147,00 |
| 10.02.2026 | 2,77 | 2,77 | 2,35 | 2,45 | -10,77% | 48.501,00 |
| 09.02.2026 | 2,70 | 2,84 | 2,65 | 2,74 | 4,98% | 60.572,00 |
| 06.02.2026 | 2,22 | 2,71 | 2,21 | 2,61 | 15,49% | 43.817,00 |
| 05.02.2026 | 2,65 | 2,80 | 2,19 | 2,26 | -14,72% | 74.937,00 |
| 04.02.2026 | 3,13 | 3,13 | 2,49 | 2,65 | -16,67% | 185.612,00 |
| 03.02.2026 | 3,00 | 3,22 | 2,96 | 3,18 | 6,35% | 90.049,00 |
| 02.02.2026 | 2,86 | 3,08 | 2,82 | 2,99 | 6,03% | 109.298,00 |
| 30.01.2026 | 2,91 | 3,10 | 2,80 | 2,82 | -4,08% | 76.235,00 |
| 29.01.2026 | 2,95 | 3,19 | 2,65 | 2,94 | -2,00% | 129.331,00 |
| 28.01.2026 | 3,08 | 3,33 | 2,90 | 3,00 | -6,25% | 120.528,00 |
| 27.01.2026 | 3,52 | 3,58 | 2,77 | 3,20 | 4.267,41% | 1.629.968,00 |
| 26.01.2026 | 0,07 | 0,08 | 0,07 | 0,07 | -97,99% | 189.089,00 |
| 23.01.2026 | 3,92 | 3,92 | 3,59 | 3,64 | -6,29% | 242.695,00 |
| 22.01.2026 | 3,77 | 4,34 | 3,69 | 3,88 | 6,30% | 769.110,00 |
| 21.01.2026 | 3,78 | 3,84 | 3,64 | 3,65 | -3,24% | 148.679,00 |
| 20.01.2026 | 3,56 | 3,91 | 3,50 | 3,78 | 3,71% | 83.921,00 |
| 16.01.2026 | 3,57 | 3,71 | 3,43 | 3,64 | 5,45% | 72.564,00 |
| 15.01.2026 | 3,61 | 3,61 | 3,43 | 3,45 | -3,80% | 48.083,00 |
| 14.01.2026 | 3,42 | 3,70 | 3,36 | 3,59 | 1,93% | 94.772,00 |
| 13.01.2026 | 3,64 | 3,64 | 3,27 | 3,52 | -3,23% | 186.490,00 |
| 12.01.2026 | 3,64 | 3,67 | 3,43 | 3,64 | -3,62% | 200.416,00 |
| 09.01.2026 | 3,87 | 3,87 | 3,61 | 3,78 | -2,44% | 160.498,00 |
| 08.01.2026 | 4,04 | 4,13 | 3,60 | 3,87 | -2,49% | 191.467,00 |
| 07.01.2026 | 3,46 | 4,13 | 3,36 | 3,97 | 14,55% | 525.169,00 |
| 06.01.2026 | 3,29 | 3,47 | 3,15 | 3,47 | 3,10% | 251.131,00 |
| 05.01.2026 | 3,22 | 3,48 | 3,21 | 3,36 | 0,33% | 348.584,00 |