0,544$
-4,06%
Echtzeit-Aktienkurs Brenmiller Energy Ltd
Bid:
Ask:
Aktienkurse zur Brenmiller Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 0,58 | 0,58 | 0,52 | 0,55 | -2,47% | 189.705,00 |
| 07.01.2026 | 0,49 | 0,59 | 0,48 | 0,57 | 14,55% | 525.169,00 |
| 06.01.2026 | 0,47 | 0,50 | 0,45 | 0,50 | 3,10% | 251.131,00 |
| 05.01.2026 | 0,46 | 0,50 | 0,46 | 0,48 | 0,44% | 348.584,00 |
| 02.01.2026 | 0,49 | 0,50 | 0,46 | 0,48 | -2,85% | 470.701,00 |
| 31.12.2025 | 0,55 | 0,57 | 0,48 | 0,49 | -19,71% | 674.734,00 |
| 30.12.2025 | 0,87 | 0,91 | 0,49 | 0,61 | -24,38% | 12.899.657,00 |
| 29.12.2025 | 0,70 | 0,85 | 0,66 | 0,81 | 14,14% | 811.188,00 |
| 26.12.2025 | 0,70 | 0,78 | 0,66 | 0,71 | 3,80% | 164.052,00 |
| 24.12.2025 | 0,68 | 0,70 | 0,63 | 0,68 | 0,10% | 57.246,00 |
| 23.12.2025 | 0,77 | 0,77 | 0,66 | 0,68 | -11,03% | 184.390,00 |
| 22.12.2025 | 0,76 | 0,93 | 0,74 | 0,77 | 14,63% | 1.050.587,00 |
| 19.12.2025 | 0,67 | 0,68 | 0,66 | 0,67 | -1,17% | 8.317,00 |
| 18.12.2025 | 0,65 | 0,69 | 0,65 | 0,68 | 5,94% | 69.632,00 |
| 17.12.2025 | 0,70 | 0,71 | 0,61 | 0,64 | -11,63% | 185.674,00 |
| 16.12.2025 | 0,75 | 0,75 | 0,70 | 0,72 | -4,08% | 46.152,00 |
| 15.12.2025 | 0,81 | 0,82 | 0,74 | 0,75 | -5,87% | 104.374,00 |
| 12.12.2025 | 0,86 | 0,97 | 0,80 | 0,80 | -15,58% | 188.593,00 |
| 11.12.2025 | 1,05 | 1,12 | 0,95 | 0,95 | -15,93% | 337.041,00 |
| 10.12.2025 | 1,13 | 1,16 | 1,09 | 1,13 | 4,34% | 63.530,00 |
| 09.12.2025 | 1,11 | 1,15 | 1,08 | 1,08 | -5,83% | 50.711,00 |
| 08.12.2025 | 1,15 | 1,16 | 1,11 | 1,15 | 0,00% | 15.011,00 |
| 05.12.2025 | 1,13 | 1,19 | 1,12 | 1,15 | 1,77% | 19.354,00 |
| 04.12.2025 | 1,13 | 1,18 | 1,10 | 1,13 | -0,26% | 61.626,00 |
| 03.12.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -2,33% | 39.579,00 |
| 02.12.2025 | 1,10 | 1,19 | 1,10 | 1,16 | 5,45% | 30.980,00 |
| 01.12.2025 | 1,16 | 1,19 | 1,10 | 1,10 | -5,17% | 37.003,00 |
| 28.11.2025 | 1,15 | 1,22 | 1,15 | 1,16 | -4,92% | 25.990,00 |
| 26.11.2025 | 1,19 | 1,29 | 1,15 | 1,22 | 5,17% | 87.496,00 |
| 25.11.2025 | 1,13 | 1,18 | 1,11 | 1,16 | 5,45% | 28.323,00 |
| 24.11.2025 | 1,15 | 1,15 | 1,04 | 1,10 | 0,92% | 21.623,00 |
| 21.11.2025 | 1,00 | 1,19 | 1,00 | 1,09 | 6,86% | 38.877,00 |
| 20.11.2025 | 1,04 | 1,13 | 1,01 | 1,02 | -2,86% | 123.526,00 |
| 19.11.2025 | 1,22 | 1,23 | 1,04 | 1,05 | -14,63% | 112.488,00 |
| 18.11.2025 | 1,18 | 1,23 | 1,14 | 1,23 | 2,50% | 53.953,00 |
| 17.11.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -1,72% | 21.641,00 |
| 14.11.2025 | 1,24 | 1,25 | 1,21 | 1,22 | -4,61% | 30.892,00 |
| 13.11.2025 | 1,31 | 1,36 | 1,22 | 1,28 | -2,29% | 75.304,00 |
| 12.11.2025 | 1,32 | 1,36 | 1,31 | 1,31 | -2,24% | 32.111,00 |
| 11.11.2025 | 1,33 | 1,35 | 1,29 | 1,34 | 4,28% | 26.455,00 |
| 10.11.2025 | 1,42 | 1,42 | 1,28 | 1,29 | -9,95% | 80.146,00 |
| 07.11.2025 | 1,42 | 1,43 | 1,34 | 1,43 | -0,21% | 12.115,00 |
| 06.11.2025 | 1,44 | 1,47 | 1,41 | 1,43 | -3,38% | 19.136,00 |
| 05.11.2025 | 1,39 | 1,50 | 1,39 | 1,48 | 5,71% | 47.712,00 |
| 04.11.2025 | 1,48 | 1,50 | 1,35 | 1,40 | -5,41% | 63.479,00 |
| 03.11.2025 | 1,56 | 1,56 | 1,39 | 1,48 | -1,99% | 116.737,00 |
| 31.10.2025 | 1,52 | 1,55 | 1,48 | 1,51 | -0,66% | 59.747,00 |
| 30.10.2025 | 1,57 | 1,59 | 1,52 | 1,52 | -4,10% | 15.386,00 |
| 29.10.2025 | 1,60 | 1,64 | 1,55 | 1,59 | -1,55% | 56.497,00 |
| 28.10.2025 | 1,68 | 1,69 | 1,60 | 1,61 | -5,29% | 36.652,00 |
| 27.10.2025 | 1,72 | 1,75 | 1,68 | 1,70 | -1,73% | 76.468,00 |
| 24.10.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 0,58% | 22.464,00 |
| 23.10.2025 | 1,72 | 1,74 | 1,67 | 1,72 | 4,88% | 31.815,00 |
| 22.10.2025 | 1,74 | 1,74 | 1,63 | 1,64 | -6,82% | 58.369,00 |
| 21.10.2025 | 1,71 | 1,77 | 1,71 | 1,76 | -0,56% | 26.746,00 |
| 20.10.2025 | 1,71 | 1,83 | 1,69 | 1,77 | 4,12% | 31.269,00 |
| 17.10.2025 | 1,78 | 1,78 | 1,65 | 1,70 | -1,16% | 43.146,00 |
| 16.10.2025 | 1,81 | 1,83 | 1,72 | 1,72 | -3,91% | 120.113,00 |
| 15.10.2025 | 1,83 | 1,87 | 1,76 | 1,79 | -1,65% | 86.520,00 |
| 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 |