23,500€
0,26%
Echtzeit-Aktienkurs Braze Inc.
Bid:
Ask:
Aktienkurse zur Braze Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 23,49 | 23,77 | 23,39 | 23,51 | 0,30% | - |
| 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 | -2,15% | - |
| 30.05.2025 | 32,05 | 32,56 | 31,57 | 32,56 | 1,21% | - |
| 29.05.2025 | 32,85 | 33,10 | 31,65 | 32,17 | 1,21% | - |
| 28.05.2025 | 31,71 | 31,92 | 31,51 | 31,79 | 0,49% | - |
| 27.05.2025 | 30,92 | 31,66 | 30,91 | 31,63 | 2,33% | - |
| 26.05.2025 | 30,83 | 30,99 | 30,82 | 30,91 | 1,23% | - |
| 23.05.2025 | 30,73 | 30,81 | 29,97 | 30,54 | -0,97% | - |
| 22.05.2025 | 30,64 | 31,26 | 30,30 | 30,84 | -2,41% | - |
| 21.05.2025 | 31,05 | 31,60 | 30,67 | 31,60 | 0,45% | - |
| 20.05.2025 | 31,36 | 31,74 | 31,10 | 31,46 | -1,55% | - |
| 19.05.2025 | 32,44 | 32,63 | 31,42 | 31,95 | -2,22% | - |
| 16.05.2025 | 32,22 | 32,81 | 32,21 | 32,68 | 0,12% | - |
| 15.05.2025 | 32,63 | 32,92 | 32,11 | 32,64 | -0,81% | - |
| 14.05.2025 | 33,01 | 33,22 | 32,66 | 32,90 | -0,71% | - |
| 13.05.2025 | 32,40 | 33,17 | 32,07 | 33,14 | 3,24% | - |
| 12.05.2025 | 30,79 | 32,32 | 30,79 | 32,10 | 8,17% | - |
| 09.05.2025 | 29,67 | 29,67 | 29,67 | 29,67 | 3,31% | - |
| 08.05.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 4,59% | - |
| 07.05.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -0,62% | - |
| 06.05.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -2,09% | - |
| 05.05.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 2,84% | - |
| 02.05.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 0,22% | - |
| 30.04.2025 | 27,38 | 27,38 | 27,38 | 27,38 | 0,29% | - |
| 29.04.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,33% | - |
| 28.04.2025 | 27,21 | 27,21 | 27,21 | 27,21 | 2,29% | - |
| 25.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 7,91% | - |
| 24.04.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -2,45% | - |
| 23.04.2025 | 24,54 | 25,27 | 24,54 | 25,27 | 6,22% | 148,00 |
| 22.04.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -4,46% | - |
| 17.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,04% | - |
| 16.04.2025 | 24,91 | 24,91 | 24,91 | 24,91 | 0,93% | - |
| 15.04.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -3,03% | - |
| 14.04.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -5,57% | - |
| 11.04.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -8,64% | - |
| 10.04.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 12,25% | - |
| 09.04.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -4,05% | - |
| 08.04.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 1,37% | - |
| 07.04.2025 | 26,40 | 27,02 | 26,40 | 27,02 | -6,67% | 200,00 |
| 04.04.2025 | 29,26 | 29,26 | 28,95 | 28,95 | -8,24% | 50,00 |
| 03.04.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -5,54% | - |
| 02.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,15% | - |
| 01.04.2025 | 33,02 | 33,02 | 33,02 | 33,02 | -3,02% | - |
| 31.03.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -2,74% | - |
| 28.03.2025 | 37,44 | 40,56 | 35,01 | 35,01 | 0,16% | - |
| 27.03.2025 | 34,73 | 35,23 | 33,29 | 34,96 | -0,94% | - |
| 26.03.2025 | 36,19 | 36,40 | 35,13 | 35,29 | -2,12% | - |
| 25.03.2025 | 35,32 | 36,15 | 35,02 | 36,05 | 3,70% | - |
| 24.03.2025 | 34,57 | 35,03 | 34,42 | 34,77 | 2,30% | - |
| 21.03.2025 | 33,14 | 34,00 | 32,57 | 33,99 | 2,40% | - |
| 20.03.2025 | 33,46 | 33,99 | 32,81 | 33,19 | -1,48% | - |
| 19.03.2025 | 33,22 | 33,93 | 32,65 | 33,69 | 4,74% | - |
| 18.03.2025 | 32,99 | 33,19 | 31,87 | 32,17 | -1,74% | - |
| 17.03.2025 | 32,27 | 33,06 | 32,16 | 32,74 | 8,11% | - |
| 14.03.2025 | 30,28 | 30,28 | 30,28 | 30,28 | -6,22% | - |
| 13.03.2025 | 32,29 | 32,29 | 32,29 | 32,29 | 5,83% | - |
| 12.03.2025 | 30,51 | 30,51 | 30,51 | 30,51 | 1,23% | - |
| 11.03.2025 | 29,63 | 30,14 | 29,63 | 30,14 | -2,02% | 99,00 |
| 10.03.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -3,63% | - |
| 07.03.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -4,37% | - |
| 06.03.2025 | 33,38 | 33,38 | 33,38 | 33,38 | -0,33% | - |
| 05.03.2025 | 33,49 | 33,49 | 33,49 | 33,49 | 0,81% | - |