27,071$
0,30%
Echtzeit-Aktienkurs Braze Inc.
Bid:
Ask:
Aktienkurse zur Braze Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 26,95 | 27,15 | 26,81 | 27,07 | 0,30% | - |
| 17.06.2025 | 26,63 | 27,09 | 26,26 | 26,99 | -1,60% | 2.657.892,00 |
| 16.06.2025 | 27,48 | 27,84 | 27,05 | 27,43 | 0,44% | 1.776.940,00 |
| 13.06.2025 | 27,98 | 28,41 | 27,25 | 27,31 | -4,11% | 1.728.360,00 |
| 12.06.2025 | 28,45 | 28,86 | 28,08 | 28,48 | 0,18% | 1.797.892,00 |
| 11.06.2025 | 28,91 | 29,19 | 28,38 | 28,43 | -2,30% | 2.208.694,00 |
| 10.06.2025 | 30,87 | 30,96 | 28,96 | 29,10 | -5,06% | 2.789.330,00 |
| 09.06.2025 | 30,04 | 31,30 | 30,03 | 30,65 | 3,09% | 3.234.799,00 |
| 06.06.2025 | 31,45 | 32,23 | 29,56 | 29,73 | -17,73% | 7.739.726,00 |
| 05.06.2025 | 37,00 | 37,67 | 35,98 | 36,14 | -1,30% | 1.952.818,00 |
| 04.06.2025 | 36,21 | 37,08 | 36,00 | 36,61 | 1,02% | 746.415,00 |
| 03.06.2025 | 37,36 | 37,36 | 35,88 | 36,24 | -0,77% | 1.336.922,00 |
| 02.06.2025 | 36,74 | 37,26 | 35,66 | 36,52 | -0,76% | 808.225,00 |
| 30.05.2025 | 36,38 | 37,18 | 35,77 | 36,80 | 0,99% | 1.534.894,00 |
| 29.05.2025 | 36,62 | 36,76 | 35,92 | 36,44 | 1,03% | 849.555,00 |
| 28.05.2025 | 35,89 | 36,29 | 35,66 | 36,07 | 0,50% | 662.890,00 |
| 27.05.2025 | 35,65 | 35,99 | 35,11 | 35,89 | 3,34% | 763.064,00 |
| 23.05.2025 | 33,98 | 35,10 | 33,71 | 34,73 | -0,37% | 741.274,00 |
| 22.05.2025 | 34,66 | 35,07 | 34,22 | 34,86 | 0,66% | 685.317,00 |
| 21.05.2025 | 35,08 | 35,87 | 34,54 | 34,63 | -2,34% | 787.269,00 |
| 20.05.2025 | 35,35 | 35,50 | 34,93 | 35,46 | 0,00% | 971.272,00 |
| 19.05.2025 | 36,03 | 36,40 | 35,39 | 35,46 | -3,88% | 1.611.380,00 |
| 16.05.2025 | 36,32 | 36,92 | 36,00 | 36,89 | 1,37% | 784.145,00 |
| 15.05.2025 | 36,44 | 36,85 | 35,97 | 36,39 | -0,93% | 715.788,00 |
| 14.05.2025 | 36,72 | 37,38 | 36,54 | 36,73 | -0,16% | 763.453,00 |
| 13.05.2025 | 36,39 | 37,32 | 35,78 | 36,79 | 1,80% | 1.257.947,00 |
| 12.05.2025 | 35,77 | 36,25 | 34,82 | 36,14 | 7,30% | 1.090.301,00 |
| 09.05.2025 | 33,89 | 34,05 | 33,31 | 33,68 | 0,06% | 684.112,00 |
| 08.05.2025 | 33,25 | 33,96 | 32,97 | 33,66 | 3,19% | 742.785,00 |
| 07.05.2025 | 31,76 | 33,09 | 31,63 | 32,62 | 3,79% | 1.082.794,00 |
| 06.05.2025 | 31,02 | 31,83 | 30,88 | 31,43 | -0,88% | 796.803,00 |
| 05.05.2025 | 31,97 | 32,68 | 31,68 | 31,71 | -2,16% | 1.424.199,00 |
| 02.05.2025 | 31,72 | 32,72 | 31,51 | 32,41 | 3,45% | 761.635,00 |
| 01.05.2025 | 31,81 | 31,94 | 31,08 | 31,33 | 0,64% | 595.280,00 |
| 30.04.2025 | 30,54 | 31,29 | 30,24 | 31,13 | -1,30% | 754.745,00 |
| 29.04.2025 | 31,31 | 31,84 | 30,47 | 31,54 | 0,41% | 620.458,00 |
| 28.04.2025 | 31,28 | 31,76 | 30,81 | 31,41 | 0,61% | 734.026,00 |
| 25.04.2025 | 30,32 | 31,31 | 29,70 | 31,22 | 2,93% | 786.702,00 |
| 24.04.2025 | 28,62 | 30,40 | 28,62 | 30,33 | 7,10% | 1.327.760,00 |
| 23.04.2025 | 29,19 | 29,75 | 28,30 | 28,32 | 1,40% | 1.290.809,00 |
| 22.04.2025 | 28,14 | 28,34 | 27,62 | 27,93 | 0,90% | 2.074.917,00 |
| 21.04.2025 | 28,86 | 28,86 | 27,45 | 27,68 | -5,24% | 646.355,00 |
| 17.04.2025 | 28,53 | 29,26 | 28,04 | 29,21 | 2,78% | 1.005.444,00 |
| 16.04.2025 | 28,68 | 29,15 | 27,98 | 28,42 | -2,03% | 1.296.109,00 |
| 15.04.2025 | 28,27 | 29,48 | 28,20 | 29,01 | 2,40% | 902.941,00 |
| 14.04.2025 | 29,40 | 29,69 | 28,19 | 28,33 | -2,41% | 1.619.325,00 |
| 11.04.2025 | 29,67 | 29,74 | 27,75 | 29,03 | -4,44% | 2.335.391,00 |
| 10.04.2025 | 31,94 | 32,28 | 30,03 | 30,38 | -7,62% | 790.453,00 |
| 09.04.2025 | 29,00 | 33,17 | 29,00 | 32,89 | 10,61% | 2.490.669,00 |
| 08.04.2025 | 31,88 | 32,10 | 29,31 | 29,73 | -1,36% | 1.272.961,00 |
| 07.04.2025 | 29,50 | 32,16 | 28,59 | 30,14 | -2,71% | 1.786.694,00 |
| 04.04.2025 | 31,18 | 31,54 | 29,59 | 30,98 | -5,35% | 1.458.969,00 |
| 03.04.2025 | 34,23 | 34,23 | 32,20 | 32,73 | -9,83% | 1.463.077,00 |
| 02.04.2025 | 35,58 | 36,61 | 35,11 | 36,30 | -0,19% | 1.071.223,00 |
| 01.04.2025 | 35,95 | 36,48 | 35,21 | 36,37 | 0,80% | 1.264.410,00 |
| 31.03.2025 | 36,41 | 37,17 | 35,41 | 36,08 | -3,81% | 1.919.479,00 |
| 28.03.2025 | 41,46 | 43,89 | 37,03 | 37,51 | 2,21% | 5.431.263,00 |
| 27.03.2025 | 37,04 | 38,01 | 35,89 | 36,70 | -1,69% | 2.227.554,00 |
| 26.03.2025 | 38,97 | 39,14 | 37,18 | 37,33 | -4,62% | 1.283.067,00 |
| 25.03.2025 | 38,11 | 39,44 | 37,95 | 39,14 | 2,70% | 1.411.811,00 |
| 24.03.2025 | 37,73 | 38,43 | 37,17 | 38,11 | 2,92% | 1.855.532,00 |
| 21.03.2025 | 35,57 | 37,20 | 35,10 | 37,03 | 2,72% | 1.820.577,00 |
| 20.03.2025 | 35,56 | 36,59 | 35,56 | 36,05 | -0,74% | 651.366,00 |
| 19.03.2025 | 36,14 | 36,93 | 35,69 | 36,32 | 2,34% | 1.032.983,00 |
| 18.03.2025 | 35,80 | 35,83 | 34,82 | 35,49 | -1,88% | 634.833,00 |
| 17.03.2025 | 35,17 | 36,33 | 35,17 | 36,17 | 2,52% | 791.199,00 |
| 14.03.2025 | 33,89 | 35,34 | 33,42 | 35,28 | 6,55% | 1.097.141,00 |
| 13.03.2025 | 35,44 | 35,44 | 32,80 | 33,11 | -6,99% | 1.143.986,00 |
| 12.03.2025 | 34,35 | 35,76 | 33,70 | 35,60 | 5,95% | 1.332.168,00 |
| 11.03.2025 | 32,37 | 33,93 | 32,33 | 33,60 | 3,58% | 1.353.705,00 |
| 10.03.2025 | 33,00 | 33,00 | 31,24 | 32,44 | -3,85% | 1.474.730,00 |
| 07.03.2025 | 34,60 | 34,68 | 32,73 | 33,74 | -2,49% | 1.249.124,00 |
| 06.03.2025 | 35,52 | 36,54 | 34,58 | 34,60 | -5,15% | 1.112.102,00 |
| 05.03.2025 | 36,00 | 36,76 | 35,72 | 36,48 | 1,73% | 1.636.947,00 |
| 04.03.2025 | 35,00 | 36,40 | 35,00 | 35,86 | 2,11% | 1.516.077,00 |
| 03.03.2025 | 37,30 | 37,49 | 34,74 | 35,12 | -5,03% | 2.410.529,00 |
| 28.02.2025 | 36,11 | 37,02 | 35,58 | 36,98 | 1,82% | 1.507.753,00 |
| 27.02.2025 | 37,80 | 38,24 | 36,27 | 36,32 | -2,89% | 1.164.780,00 |
| 26.02.2025 | 37,55 | 38,31 | 36,82 | 37,40 | 0,94% | 988.207,00 |
| 25.02.2025 | 38,26 | 38,30 | 36,75 | 37,05 | -3,79% | 1.197.706,00 |
| 24.02.2025 | 39,58 | 39,62 | 37,60 | 38,51 | -2,51% | 892.203,00 |
| 21.02.2025 | 41,05 | 41,17 | 38,84 | 39,50 | -2,85% | 1.282.648,00 |
| 20.02.2025 | 40,63 | 41,00 | 39,00 | 40,66 | -0,44% | 1.315.267,00 |
| 19.02.2025 | 41,45 | 41,75 | 40,76 | 40,84 | -2,41% | 594.905,00 |
| 18.02.2025 | 41,00 | 42,20 | 39,96 | 41,85 | 0,82% | 1.283.201,00 |
| 14.02.2025 | 41,96 | 41,96 | 40,37 | 41,51 | -0,65% | 791.931,00 |
| 13.02.2025 | 41,50 | 42,19 | 41,01 | 41,78 | 1,85% | 607.172,00 |
| 12.02.2025 | 41,43 | 42,47 | 40,89 | 41,02 | -3,23% | 928.585,00 |
| 11.02.2025 | 42,11 | 43,13 | 41,80 | 42,39 | -0,56% | 945.856,00 |
| 10.02.2025 | 42,06 | 43,67 | 41,78 | 42,63 | 3,42% | 1.829.271,00 |
| 07.02.2025 | 42,80 | 42,98 | 40,76 | 41,22 | -3,06% | 1.123.748,00 |
| 06.02.2025 | 43,73 | 43,88 | 42,29 | 42,52 | -2,37% | 1.589.615,00 |
| 05.02.2025 | 42,83 | 43,57 | 42,08 | 43,55 | 2,23% | 1.326.919,00 |
| 04.02.2025 | 41,97 | 43,06 | 40,82 | 42,60 | 2,60% | 1.827.439,00 |
| 03.02.2025 | 43,76 | 45,20 | 41,26 | 41,52 | -9,70% | 2.168.417,00 |
| 31.01.2025 | 46,41 | 47,60 | 45,98 | 45,98 | 0,26% | 1.031.980,00 |
| 30.01.2025 | 45,80 | 46,58 | 45,29 | 45,86 | -0,22% | 772.526,00 |
| 29.01.2025 | 47,00 | 47,08 | 45,65 | 45,96 | -2,67% | 742.711,00 |
| 28.01.2025 | 46,15 | 48,33 | 45,90 | 47,22 | 2,61% | 929.054,00 |
| 27.01.2025 | 44,71 | 47,78 | 44,71 | 46,02 | 0,72% | 947.986,00 |