32,194$
0,73%
Echtzeit-Aktienkurs Braze
Bid:
Ask:
Aktienkurse zur Braze Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 32,53 | 32,87 | 31,34 | 31,96 | -3,88% | 2.068.790,00 |
| 03.09.2026 | 33,96 | 34,56 | 32,96 | 33,25 | 0,94% | 2.294.100,00 |
| 02.09.2026 | 33,27 | 33,83 | 32,76 | 32,94 | 0,46% | 1.307.596,00 |
| 01.09.2026 | 33,81 | 34,08 | 32,38 | 32,79 | -3,67% | 2.034.792,00 |
| 31.08.2026 | 34,03 | 34,79 | 33,85 | 34,04 | -1,42% | 2.197.084,00 |
| 28.08.2026 | 34,06 | 35,02 | 33,90 | 34,53 | 1,29% | 1.868.912,00 |
| 27.08.2026 | 31,89 | 34,09 | 31,69 | 34,09 | 10,65% | 3.150.276,00 |
| 26.08.2026 | 30,01 | 30,93 | 29,72 | 30,81 | 0,00% | 1.801.878,00 |
| 25.08.2026 | 30,69 | 31,85 | 30,38 | 30,81 | -1,99% | 2.821.744,00 |
| 24.08.2026 | 30,70 | 31,90 | 30,70 | 31,44 | 1,21% | 6.207.453,00 |
| 21.08.2026 | 30,54 | 31,43 | 29,89 | 31,06 | 1,14% | 3.315.060,00 |
| 20.08.2026 | 30,69 | 31,30 | 30,17 | 30,71 | 0,20% | 4.322.687,00 |
| 19.08.2026 | 28,73 | 30,79 | 28,73 | 30,65 | 5,22% | 2.421.644,00 |
| 18.08.2026 | 28,20 | 29,45 | 27,88 | 29,13 | 4,11% | 3.332.696,00 |
| 17.08.2026 | 28,44 | 28,66 | 27,76 | 27,98 | -3,28% | 1.390.936,00 |
| 14.08.2026 | 30,00 | 30,24 | 28,74 | 28,93 | -3,24% | 1.771.689,00 |
| 13.08.2026 | 27,73 | 30,08 | 27,42 | 29,90 | 8,02% | 2.830.409,00 |
| 12.08.2026 | 27,49 | 28,23 | 27,24 | 27,68 | -1,95% | 1.377.102,00 |
| 11.08.2026 | 28,75 | 29,56 | 28,08 | 28,23 | -1,79% | 1.494.371,00 |
| 10.08.2026 | 26,14 | 28,75 | 26,14 | 28,75 | 8,31% | 2.337.716,00 |
| 07.08.2026 | 26,38 | 27,13 | 26,15 | 26,54 | 3,19% | 1.915.417,00 |
| 06.08.2026 | 24,84 | 26,08 | 24,49 | 25,72 | -1,87% | 1.895.947,00 |
| 05.08.2026 | 26,65 | 26,80 | 26,03 | 26,21 | -0,76% | 2.157.830,00 |
| 04.08.2026 | 25,54 | 26,47 | 25,43 | 26,41 | 2,80% | 1.323.386,00 |
| 03.08.2026 | 25,72 | 26,40 | 25,27 | 25,69 | 3,09% | 1.380.338,00 |
| 31.07.2026 | 24,62 | 25,53 | 24,57 | 24,92 | -0,56% | 3.906.616,00 |
| 30.07.2026 | 25,78 | 26,01 | 24,27 | 25,06 | -6,63% | 1.642.864,00 |
| 29.07.2026 | 25,03 | 26,85 | 25,03 | 26,84 | 6,93% | 2.593.387,00 |
| 28.07.2026 | 23,92 | 25,48 | 23,73 | 25,10 | 6,74% | 2.161.980,00 |
| 27.07.2026 | 22,53 | 24,39 | 22,42 | 23,52 | 8,07% | 2.359.306,00 |
| 24.07.2026 | 21,98 | 22,36 | 21,44 | 21,76 | 2,54% | 1.291.139,00 |
| 23.07.2026 | 22,94 | 23,06 | 20,93 | 21,22 | -5,65% | 3.016.152,00 |
| 22.07.2026 | 23,87 | 23,91 | 22,06 | 22,49 | -7,37% | 2.588.945,00 |
| 21.07.2026 | 25,61 | 26,65 | 24,25 | 24,28 | -7,29% | 2.447.163,00 |
| 20.07.2026 | 26,02 | 26,78 | 25,67 | 26,19 | -1,17% | 3.208.243,00 |
| 17.07.2026 | 25,72 | 26,68 | 25,50 | 26,50 | 1,11% | 2.154.069,00 |
| 16.07.2026 | 26,21 | 26,77 | 25,85 | 26,21 | 0,00% | 1.658.915,00 |
| 15.07.2026 | 26,58 | 27,00 | 25,83 | 26,21 | 0,08% | 1.704.474,00 |
| 14.07.2026 | 25,00 | 27,04 | 24,67 | 26,19 | -1,50% | 1.642.191,00 |
| 13.07.2026 | 25,59 | 27,00 | 25,35 | 26,59 | 5,81% | 3.419.691,00 |
| 10.07.2026 | 25,43 | 25,90 | 24,75 | 25,13 | 1,13% | 3.078.176,00 |
| 09.07.2026 | 22,79 | 24,88 | 22,55 | 24,85 | 4,48% | 1.832.280,00 |
| 08.07.2026 | 23,80 | 24,41 | 23,55 | 23,79 | -2,52% | 4.605.844,00 |
| 07.07.2026 | 24,78 | 25,36 | 24,40 | 24,40 | 0,99% | 1.385.286,00 |
| 06.07.2026 | 23,36 | 24,40 | 23,27 | 24,16 | 1,47% | 1.919.007,00 |
| 02.07.2026 | 22,88 | 23,88 | 22,75 | 23,81 | 3,84% | 2.034.833,00 |
| 01.07.2026 | 22,64 | 23,24 | 22,52 | 22,93 | 5,72% | 1.634.362,00 |
| 30.06.2026 | 20,79 | 21,79 | 20,58 | 21,69 | 3,53% | 2.342.066,00 |
| 29.06.2026 | 21,54 | 21,82 | 20,90 | 20,95 | -0,33% | 1.725.736,00 |
| 26.06.2026 | 20,00 | 21,10 | 19,90 | 21,02 | 7,35% | 4.718.340,00 |
| 25.06.2026 | 19,00 | 20,03 | 18,65 | 19,58 | 0,51% | 2.158.580,00 |
| 24.06.2026 | 19,26 | 20,16 | 19,20 | 19,48 | 1,19% | 2.134.705,00 |
| 23.06.2026 | 19,73 | 19,79 | 18,98 | 19,25 | 0,21% | 2.943.354,00 |
| 22.06.2026 | 19,62 | 20,32 | 18,78 | 19,21 | -4,10% | 3.026.837,00 |
| 19.06.2026 | 20,06 | 20,07 | 20,03 | 20,03 | -0,14% | - |
| 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 |