20,004$
-0,25%
Echtzeit-Aktienkurs Braze Inc.
Bid:
Ask:
Aktienkurse zur Braze Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,16 | 20,46 | 19,45 | 20,06 | -0,55% | 2.827.615,00 |
| 17.06.2026 | 21,14 | 21,75 | 20,05 | 20,17 | -4,81% | 2.319.517,00 |
| 16.06.2026 | 21,75 | 21,83 | 20,78 | 21,19 | -2,49% | 1.700.240,00 |
| 15.06.2026 | 21,95 | 22,28 | 21,45 | 21,73 | 0,32% | 1.612.587,00 |
| 12.06.2026 | 21,51 | 21,94 | 20,76 | 21,66 | 0,00% | 1.668.511,00 |
| 11.06.2026 | 21,48 | 21,83 | 20,85 | 21,66 | 0,07% | 2.547.027,00 |
| 10.06.2026 | 21,63 | 22,45 | 21,40 | 21,65 | -2,52% | 2.739.664,00 |
| 09.06.2026 | 22,61 | 23,03 | 21,48 | 22,21 | -3,75% | 2.089.461,00 |
| 08.06.2026 | 22,64 | 23,16 | 22,22 | 23,07 | 0,70% | 3.570.356,00 |
| 05.06.2026 | 23,01 | 23,96 | 22,70 | 22,91 | -0,95% | 2.741.140,00 |
| 04.06.2026 | 23,83 | 24,29 | 23,05 | 23,13 | -1,83% | 2.442.556,00 |
| 03.06.2026 | 25,43 | 25,43 | 23,28 | 23,56 | -8,29% | 2.672.323,00 |
| 02.06.2026 | 26,28 | 27,11 | 25,67 | 25,69 | -9,13% | 3.641.249,00 |
| 01.06.2026 | 26,68 | 28,72 | 26,25 | 28,27 | 10,30% | 6.401.037,00 |
| 29.05.2026 | 23,97 | 25,71 | 23,82 | 25,63 | 9,62% | 3.372.684,00 |
| 28.05.2026 | 22,63 | 24,00 | 22,28 | 23,38 | -4,92% | 9.183.513,00 |
| 27.05.2026 | 24,56 | 25,98 | 24,42 | 24,59 | -3,49% | 5.461.411,00 |
| 26.05.2026 | 24,51 | 25,70 | 24,29 | 25,48 | 4,64% | 4.664.829,00 |
| 22.05.2026 | 23,70 | 25,42 | 23,68 | 24,35 | 4,02% | 3.074.584,00 |
| 21.05.2026 | 22,36 | 23,48 | 21,87 | 23,41 | 2,59% | 2.669.685,00 |
| 20.05.2026 | 21,43 | 22,85 | 21,06 | 22,82 | 4,97% | 2.420.162,00 |
| 19.05.2026 | 22,10 | 22,76 | 21,32 | 21,74 | 0,74% | 2.624.912,00 |
| 18.05.2026 | 20,66 | 22,32 | 20,59 | 21,58 | 3,40% | 2.151.341,00 |
| 15.05.2026 | 19,90 | 21,20 | 19,74 | 20,87 | 5,01% | 2.321.925,00 |
| 14.05.2026 | 19,38 | 19,91 | 19,00 | 19,88 | 2,29% | 1.710.129,00 |
| 13.05.2026 | 18,82 | 19,75 | 18,60 | 19,43 | 0,94% | 3.512.586,00 |
| 12.05.2026 | 20,57 | 20,85 | 18,93 | 19,25 | -7,14% | 4.402.917,00 |
| 11.05.2026 | 21,52 | 22,20 | 20,38 | 20,73 | -4,56% | 2.816.507,00 |
| 08.05.2026 | 22,05 | 22,31 | 21,01 | 21,72 | -3,85% | 3.357.690,00 |
| 07.05.2026 | 22,37 | 23,02 | 22,21 | 22,59 | 3,01% | 4.280.164,00 |
| 06.05.2026 | 23,74 | 23,78 | 21,90 | 21,93 | -9,86% | 4.477.841,00 |
| 05.05.2026 | 24,25 | 24,55 | 23,68 | 24,33 | 0,66% | 1.614.901,00 |
| 04.05.2026 | 23,56 | 24,63 | 23,51 | 24,17 | 2,59% | 2.482.976,00 |
| 01.05.2026 | 23,39 | 24,17 | 22,92 | 23,56 | 6,95% | 2.240.843,00 |
| 30.04.2026 | 22,32 | 22,49 | 21,74 | 22,03 | -2,93% | 2.241.532,00 |
| 29.04.2026 | 22,47 | 22,71 | 21,53 | 22,70 | 1,27% | 2.076.355,00 |
| 28.04.2026 | 22,56 | 23,48 | 22,06 | 22,41 | -3,61% | 3.161.787,00 |
| 27.04.2026 | 23,31 | 23,78 | 22,97 | 23,25 | -0,09% | 1.133.145,00 |
| 24.04.2026 | 22,55 | 23,57 | 22,42 | 23,27 | 3,65% | 1.749.668,00 |
| 23.04.2026 | 22,93 | 23,35 | 21,81 | 22,45 | -6,65% | 1.921.772,00 |
| 22.04.2026 | 24,08 | 24,20 | 23,53 | 24,05 | 1,43% | 1.506.204,00 |
| 21.04.2026 | 24,01 | 24,74 | 23,64 | 23,71 | -0,08% | 1.972.621,00 |
| 20.04.2026 | 22,81 | 23,77 | 22,78 | 23,73 | 4,72% | 2.024.336,00 |
| 17.04.2026 | 23,38 | 23,70 | 22,36 | 22,66 | -0,98% | 2.879.455,00 |
| 16.04.2026 | 23,36 | 23,50 | 22,46 | 22,89 | 0,64% | 4.173.091,00 |
| 15.04.2026 | 21,02 | 22,86 | 20,81 | 22,74 | 10,87% | 4.639.843,00 |
| 14.04.2026 | 20,65 | 21,50 | 20,22 | 20,51 | -0,49% | 3.570.386,00 |
| 13.04.2026 | 18,90 | 20,98 | 18,65 | 20,61 | 8,65% | 4.796.919,00 |
| 10.04.2026 | 20,19 | 20,44 | 18,78 | 18,97 | -8,31% | 5.800.369,00 |
| 09.04.2026 | 21,09 | 21,23 | 19,97 | 20,69 | -3,63% | 4.592.868,00 |
| 08.04.2026 | 23,16 | 23,19 | 21,45 | 21,47 | -4,11% | 3.336.392,00 |
| 07.04.2026 | 22,79 | 23,21 | 22,21 | 22,39 | -3,18% | 2.109.065,00 |
| 06.04.2026 | 23,74 | 23,97 | 23,06 | 23,13 | -2,34% | 1.540.255,00 |
| 02.04.2026 | 23,41 | 24,13 | 22,79 | 23,68 | 0,40% | 2.886.748,00 |
| 01.04.2026 | 23,93 | 24,23 | 22,75 | 23,59 | -0,11% | 2.421.567,00 |
| 31.03.2026 | 23,70 | 23,92 | 23,14 | 23,61 | 0,49% | 2.720.163,00 |
| 30.03.2026 | 23,00 | 23,94 | 22,94 | 23,50 | 2,15% | 4.138.510,00 |
| 27.03.2026 | 22,57 | 23,29 | 22,01 | 23,00 | -1,33% | 5.644.924,00 |
| 26.03.2026 | 21,79 | 23,33 | 21,73 | 23,31 | 7,92% | 7.379.933,00 |
| 25.03.2026 | 22,54 | 22,68 | 20,28 | 21,60 | 19,87% | 11.777.107,00 |
| 24.03.2026 | 18,51 | 18,64 | 17,65 | 18,02 | -4,76% | 5.698.739,00 |
| 23.03.2026 | 18,67 | 19,09 | 18,23 | 18,92 | 3,22% | 3.336.302,00 |
| 20.03.2026 | 18,79 | 19,18 | 18,08 | 18,33 | -4,58% | 3.610.625,00 |
| 19.03.2026 | 18,86 | 19,71 | 18,57 | 19,21 | 1,75% | 1.210.846,00 |
| 18.03.2026 | 18,92 | 19,31 | 18,75 | 18,88 | -2,02% | 1.397.604,00 |
| 17.03.2026 | 18,91 | 20,00 | 18,91 | 19,27 | 1,58% | 1.200.173,00 |
| 16.03.2026 | 18,91 | 19,20 | 18,52 | 18,97 | 1,07% | 1.440.612,00 |
| 13.03.2026 | 18,61 | 19,19 | 18,36 | 18,77 | 1,02% | 2.238.439,00 |
| 12.03.2026 | 18,59 | 19,57 | 18,56 | 18,58 | -1,38% | 2.218.363,00 |
| 11.03.2026 | 18,93 | 19,54 | 18,32 | 18,84 | 0,80% | 1.609.579,00 |
| 10.03.2026 | 20,01 | 20,01 | 18,45 | 18,69 | -6,62% | 2.033.078,00 |
| 09.03.2026 | 19,77 | 20,31 | 19,26 | 20,02 | -0,62% | 2.136.843,00 |
| 06.03.2026 | 20,61 | 20,80 | 19,81 | 20,14 | -3,54% | 2.465.158,00 |
| 05.03.2026 | 19,41 | 21,05 | 19,41 | 20,88 | 7,85% | 3.251.037,00 |
| 04.03.2026 | 19,58 | 19,88 | 19,07 | 19,36 | -1,17% | 2.191.342,00 |
| 03.03.2026 | 18,13 | 19,66 | 18,05 | 19,59 | 5,18% | 3.069.910,00 |
| 02.03.2026 | 18,52 | 19,41 | 18,18 | 18,63 | -1,92% | 2.025.720,00 |
| 27.02.2026 | 18,73 | 19,14 | 18,32 | 18,99 | -1,09% | 3.706.381,00 |
| 26.02.2026 | 17,80 | 19,31 | 17,66 | 19,20 | 9,15% | 4.178.711,00 |
| 25.02.2026 | 17,38 | 17,64 | 16,55 | 17,59 | 1,59% | 2.355.783,00 |
| 24.02.2026 | 15,72 | 17,44 | 15,70 | 17,32 | 9,66% | 2.791.988,00 |
| 23.02.2026 | 16,69 | 16,77 | 15,26 | 15,79 | -7,98% | 4.130.015,00 |
| 20.02.2026 | 17,10 | 18,08 | 16,71 | 17,16 | 0,70% | 3.387.267,00 |
| 19.02.2026 | 17,15 | 17,28 | 16,60 | 17,04 | -0,81% | 2.635.651,00 |
| 18.02.2026 | 16,95 | 17,32 | 16,49 | 17,18 | 1,48% | 2.502.610,00 |
| 17.02.2026 | 17,65 | 18,34 | 16,50 | 16,93 | -3,81% | 3.149.395,00 |
| 13.02.2026 | 17,44 | 18,26 | 17,35 | 17,60 | 1,68% | 2.961.548,00 |
| 12.02.2026 | 17,78 | 18,68 | 16,25 | 17,31 | -2,26% | 5.329.778,00 |
| 11.02.2026 | 18,76 | 18,96 | 17,24 | 17,71 | -3,54% | 5.382.900,00 |
| 10.02.2026 | 18,29 | 19,40 | 17,90 | 18,36 | 1,38% | 3.563.072,00 |
| 09.02.2026 | 17,61 | 18,21 | 16,87 | 18,11 | 1,80% | 3.513.283,00 |
| 06.02.2026 | 18,25 | 18,51 | 17,28 | 17,79 | 0,34% | 3.979.643,00 |
| 05.02.2026 | 18,89 | 19,43 | 17,64 | 17,73 | -8,94% | 2.862.917,00 |
| 04.02.2026 | 18,81 | 19,51 | 17,62 | 19,47 | 2,85% | 4.270.450,00 |
| 03.02.2026 | 20,74 | 20,74 | 18,44 | 18,93 | -8,73% | 6.128.212,00 |
| 02.02.2026 | 20,83 | 22,12 | 20,43 | 20,74 | -0,38% | 5.622.415,00 |
| 30.01.2026 | 22,04 | 22,31 | 20,75 | 20,82 | -4,54% | 3.517.164,00 |
| 29.01.2026 | 23,17 | 23,32 | 21,41 | 21,81 | -8,25% | 4.673.883,00 |
| 28.01.2026 | 24,76 | 25,06 | 23,64 | 23,77 | -2,46% | 2.054.593,00 |
| 27.01.2026 | 25,04 | 25,37 | 23,83 | 24,37 | -2,99% | 1.935.990,00 |