28,225€
-7,25%
Echtzeit-Aktienkurs Braze Inc.
Bid:
Ask:
Aktienkurse zur Braze Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -3,22% | 30,00 |
| 11.12.2025 | 30,43 | 30,43 | 30,43 | 30,43 | 1,77% | - |
| 10.12.2025 | 29,64 | 29,90 | 28,50 | 29,90 | 17,07% | 200,00 |
| 09.12.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -0,89% | - |
| 08.12.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 1,14% | - |
| 05.12.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 2,58% | - |
| 04.12.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -0,48% | - |
| 03.12.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 3,35% | - |
| 02.12.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,46% | - |
| 01.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -0,83% | - |
| 28.11.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 0,17% | - |
| 27.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | - |
| 26.11.2025 | 24,26 | 24,70 | 24,26 | 24,70 | 5,02% | 276,00 |
| 25.11.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -0,72% | - |
| 24.11.2025 | 23,69 | 23,69 | 23,69 | 23,69 | 2,11% | - |
| 21.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,48% | - |
| 20.11.2025 | 23,79 | 23,79 | 23,79 | 23,79 | 2,28% | - |
| 19.11.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 2,02% | - |
| 18.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -7,39% | - |
| 17.11.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 2,71% | - |
| 14.11.2025 | 23,97 | 23,97 | 23,97 | 23,97 | -4,88% | - |
| 13.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,90% | - |
| 12.11.2025 | 24,49 | 24,49 | 24,49 | 24,49 | 1,45% | - |
| 11.11.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -0,49% | - |
| 10.11.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 4,16% | - |
| 07.11.2025 | 23,40 | 23,40 | 23,29 | 23,29 | -3,52% | 200,00 |
| 06.11.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 3,21% | - |
| 05.11.2025 | 23,39 | 23,39 | 23,39 | 23,39 | -2,13% | - |
| 04.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -2,92% | - |
| 03.11.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 4,01% | - |
| 31.10.2025 | 23,67 | 23,67 | 23,67 | 23,67 | 2,65% | - |
| 30.10.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -3,55% | - |
| 29.10.2025 | 23,91 | 23,91 | 23,91 | 23,91 | -1,20% | - |
| 28.10.2025 | 23,79 | 24,20 | 23,79 | 24,20 | -0,53% | 126,00 |
| 27.10.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 1,08% | - |
| 24.10.2025 | 24,07 | 24,07 | 24,07 | 24,07 | -0,41% | - |
| 23.10.2025 | 24,17 | 24,17 | 24,17 | 24,17 | -0,90% | - |
| 22.10.2025 | 24,39 | 24,39 | 24,39 | 24,39 | 4,14% | - |
| 21.10.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 4,83% | - |
| 20.10.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 1,55% | - |
| 17.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,39% | - |
| 16.10.2025 | 22,31 | 22,31 | 22,31 | 22,31 | 0,36% | - |
| 15.10.2025 | 22,23 | 22,23 | 22,23 | 22,23 | 0,05% | - |
| 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 | 2,39% | - |
| 11.09.2025 | 25,49 | 25,49 | 25,49 | 25,49 | -3,99% | - |
| 10.09.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -2,89% | - |
| 09.09.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 2,94% | - |
| 08.09.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 3,31% | - |
| 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 | -0,43% | - |
| 21.08.2025 | 21,72 | 21,95 | 21,28 | 21,93 | 1,88% | - |
| 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% | - |