22,505€
1,28%
Echtzeit-Aktienkurs Braze Inc.
Bid:
Ask:
Aktienkurse zur Braze Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,55 | 23,35 | 22,23 | 22,78 | 2,52% | - |
| 14.10.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -3,10% | - |
| 13.10.2025 | 22,93 | 22,93 | 22,93 | 22,93 | -3,45% | - |
| 10.10.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -1,25% | - |
| 09.10.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 2,21% | - |
| 08.10.2025 | 23,53 | 23,53 | 23,53 | 23,53 | -6,03% | - |
| 07.10.2025 | 24,43 | 25,15 | 24,43 | 25,04 | 3,51% | 479,00 |
| 06.10.2025 | 24,19 | 24,19 | 24,19 | 24,19 | 2,94% | - |
| 03.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,38% | - |
| 02.10.2025 | 23,83 | 23,83 | 23,83 | 23,83 | 0,04% | - |
| 01.10.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -9,43% | - |
| 30.09.2025 | 27,21 | 27,21 | 26,30 | 26,30 | -1,79% | 200,00 |
| 29.09.2025 | 26,78 | 26,78 | 26,78 | 26,78 | -1,36% | - |
| 26.09.2025 | 26,66 | 27,15 | 26,66 | 27,15 | 0,18% | 200,00 |
| 25.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,26% | - |
| 24.09.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -1,60% | - |
| 23.09.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 1,10% | - |
| 22.09.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -1,20% | - |
| 19.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,59% | - |
| 18.09.2025 | 27,07 | 27,07 | 27,07 | 27,07 | 3,92% | - |
| 17.09.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 1,40% | - |
| 16.09.2025 | 25,69 | 25,69 | 25,69 | 25,69 | 0,71% | - |
| 15.09.2025 | 25,51 | 25,51 | 25,51 | 25,51 | -2,26% | - |
| 12.09.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,52% | - |
| 11.09.2025 | 25,73 | 26,23 | 25,49 | 25,97 | -2,20% | - |
| 10.09.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,26% | - |
| 09.09.2025 | 27,58 | 27,66 | 26,37 | 26,48 | -1,06% | - |
| 08.09.2025 | 26,82 | 27,45 | 26,56 | 26,77 | 4,10% | - |
| 05.09.2025 | 26,86 | 28,29 | 25,71 | 25,71 | 12,03% | 25,00 |
| 04.09.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -0,86% | - |
| 03.09.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,86% | - |
| 02.09.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -0,09% | - |
| 01.09.2025 | 23,37 | 23,37 | 23,37 | 23,37 | 0,65% | - |
| 29.08.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 2,65% | - |
| 28.08.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 2,08% | - |
| 27.08.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 0,14% | - |
| 26.08.2025 | 22,13 | 22,13 | 22,13 | 22,13 | -2,73% | - |
| 25.08.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 4,21% | - |
| 22.08.2025 | 21,83 | 21,83 | 21,83 | 21,83 | 2,01% | - |
| 21.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,56% | - |
| 20.08.2025 | 21,52 | 21,52 | 21,52 | 21,52 | -4,53% | - |
| 19.08.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 4,35% | - |
| 18.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,93% | - |
| 15.08.2025 | 20,83 | 21,19 | 20,83 | 21,19 | -1,03% | 200,00 |
| 14.08.2025 | 21,41 | 21,41 | 21,41 | 21,41 | 2,93% | - |
| 13.08.2025 | 20,55 | 20,80 | 20,55 | 20,80 | 1,17% | 130,00 |
| 12.08.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -4,37% | - |
| 11.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -4,23% | - |
| 08.08.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -3,27% | - |
| 07.08.2025 | 23,21 | 23,21 | 23,21 | 23,21 | 0,30% | - |
| 06.08.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -0,04% | - |
| 05.08.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 2,25% | - |
| 04.08.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -5,94% | - |
| 01.08.2025 | 24,07 | 24,07 | 24,07 | 24,07 | -3,84% | - |
| 31.07.2025 | 25,03 | 25,03 | 25,03 | 25,03 | -1,92% | - |
| 30.07.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -0,16% | - |
| 29.07.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 1,71% | - |
| 28.07.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 3,63% | - |
| 25.07.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 1,04% | - |
| 24.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,33% | - |
| 23.07.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -1,81% | - |
| 22.07.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -1,14% | - |
| 21.07.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 2,03% | - |
| 18.07.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 3,92% | - |
| 17.07.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 0,17% | - |
| 16.07.2025 | 22,84 | 23,20 | 22,84 | 23,20 | 0,78% | 361,00 |
| 15.07.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 2,91% | - |
| 14.07.2025 | 22,37 | 22,37 | 22,37 | 22,37 | -5,29% | - |
| 11.07.2025 | 23,62 | 23,62 | 23,62 | 23,62 | -1,42% | - |
| 10.07.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -1,68% | - |
| 09.07.2025 | 24,37 | 24,37 | 24,37 | 24,37 | 1,50% | - |
| 08.07.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -0,95% | - |
| 07.07.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,17% | - |
| 04.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,24% | - |
| 03.07.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -0,34% | - |
| 02.07.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,21% | - |
| 01.07.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 2,16% | - |
| 30.06.2025 | 22,68 | 23,20 | 22,68 | 23,20 | 2,34% | 453,00 |
| 27.06.2025 | 22,67 | 22,67 | 22,67 | 22,67 | 0,76% | - |
| 26.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,40% | - |
| 25.06.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 2,29% | - |
| 24.06.2025 | 22,31 | 22,31 | 22,31 | 22,31 | -2,11% | - |
| 23.06.2025 | 22,21 | 22,79 | 22,21 | 22,79 | -1,04% | 732,00 |
| 20.06.2025 | 23,03 | 23,03 | 23,03 | 23,03 | -0,35% | - |
| 19.06.2025 | 23,11 | 23,11 | 23,11 | 23,11 | -0,69% | - |
| 18.06.2025 | 23,27 | 23,27 | 23,27 | 23,27 | -0,73% | - |
| 17.06.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,17% | - |
| 16.06.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -2,89% | - |
| 13.06.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,66% | - |
| 12.06.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -3,30% | - |
| 11.06.2025 | 25,17 | 25,17 | 25,17 | 25,17 | -5,38% | - |
| 10.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 09.06.2025 | 26,14 | 27,20 | 26,14 | 27,20 | -4,53% | 1.883,00 |
| 06.06.2025 | 28,49 | 28,49 | 28,49 | 28,49 | -11,36% | - |
| 05.06.2025 | 32,14 | 32,14 | 32,14 | 32,14 | 0,44% | - |
| 04.06.2025 | 31,57 | 32,00 | 31,57 | 32,00 | 1,20% | 6,00 |
| 03.06.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,75% | - |
| 02.06.2025 | 31,86 | 31,86 | 31,86 | 31,86 | 0,19% | - |
| 30.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,06% | - |
| 29.05.2025 | 32,14 | 32,14 | 32,14 | 32,14 | 2,29% | - |