46,554$
0,16%
Echtzeit-Aktienkurs Braze
Bid:
Ask:
Aktienkurse zur Braze Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,45 | 46,81 | 46,38 | 46,61 | 0,28% | 3.822.003,00 |
| 11.11.2026 | 46,24 | 46,50 | 46,18 | 46,48 | 0,54% | 2.918.577,00 |
| 10.11.2026 | 46,01 | 46,25 | 46,01 | 46,23 | 0,33% | 3.227.396,00 |
| 09.11.2026 | 45,85 | 46,34 | 45,84 | 46,08 | 0,63% | 4.687.345,00 |
| 06.11.2026 | 45,82 | 45,89 | 45,74 | 45,79 | -0,04% | 9.207.994,00 |
| 05.11.2026 | 46,07 | 46,20 | 45,75 | 45,81 | -0,56% | 8.965.735,00 |
| 04.11.2026 | 45,78 | 46,15 | 45,76 | 46,07 | 0,61% | 8.150.608,00 |
| 03.11.2026 | 45,70 | 45,84 | 45,68 | 45,79 | 0,26% | 4.117.237,00 |
| 02.11.2026 | 45,80 | 45,88 | 45,61 | 45,67 | -0,17% | 5.662.362,00 |
| 30.10.2026 | 45,82 | 45,84 | 45,70 | 45,75 | -0,11% | 7.504.935,00 |
| 29.10.2026 | 45,75 | 45,87 | 45,71 | 45,80 | 0,04% | 6.819.327,00 |
| 28.10.2026 | 45,81 | 45,91 | 45,67 | 45,78 | 0,00% | 12.020.878,00 |
| 27.10.2026 | 45,86 | 45,87 | 45,77 | 45,78 | -0,13% | 6.568.913,00 |
| 26.10.2026 | 45,84 | 45,87 | 45,76 | 45,84 | -0,09% | 6.255.568,00 |
| 23.10.2026 | 45,86 | 45,91 | 45,79 | 45,88 | 0,04% | 6.356.494,00 |
| 22.10.2026 | 45,77 | 45,95 | 45,69 | 45,86 | 0,37% | 9.166.871,00 |
| 21.10.2026 | 45,52 | 45,82 | 45,45 | 45,69 | 0,25% | 19.207.665,00 |
| 20.10.2026 | 45,53 | 45,61 | 45,26 | 45,58 | 51,66% | 64.617.874,00 |
| 19.10.2026 | 29,34 | 30,17 | 29,18 | 30,05 | 2,42% | 1.081.834,00 |
| 16.10.2026 | 30,65 | 31,00 | 28,45 | 29,34 | -3,44% | 1.921.311,00 |
| 15.10.2026 | 28,00 | 30,61 | 27,87 | 30,39 | 7,52% | 2.186.221,00 |
| 14.10.2026 | 28,61 | 28,87 | 28,02 | 28,26 | -2,32% | 1.158.780,00 |
| 13.10.2026 | 29,00 | 29,75 | 28,86 | 28,93 | -0,45% | 1.353.944,00 |
| 12.10.2026 | 29,37 | 29,65 | 28,81 | 29,06 | 0,00% | 2.144.502,00 |
| 09.10.2026 | 28,72 | 29,38 | 28,63 | 29,06 | 2,11% | 1.455.234,00 |
| 08.10.2026 | 28,46 | 28,84 | 27,59 | 28,46 | 0,00% | 2.806.306,00 |
| 07.10.2026 | 26,16 | 29,18 | 26,16 | 28,46 | 8,05% | 4.045.911,00 |
| 06.10.2026 | 26,74 | 26,89 | 26,19 | 26,34 | -1,13% | 1.705.589,00 |
| 05.10.2026 | 25,78 | 26,78 | 25,59 | 26,64 | 4,80% | 1.686.930,00 |
| 02.10.2026 | 25,82 | 26,23 | 25,29 | 25,42 | -0,90% | 1.488.668,00 |
| 01.10.2026 | 26,29 | 26,55 | 24,91 | 25,65 | 2,15% | 2.512.288,00 |
| 30.09.2026 | 23,46 | 25,62 | 23,17 | 25,11 | 8,47% | 2.884.994,00 |
| 29.09.2026 | 23,15 | 23,34 | 22,31 | 23,15 | -0,04% | 1.786.253,00 |
| 28.09.2026 | 23,74 | 23,83 | 22,27 | 23,16 | -4,97% | 2.729.470,00 |
| 25.09.2026 | 24,58 | 24,78 | 24,17 | 24,37 | -1,22% | 1.277.137,00 |
| 24.09.2026 | 25,80 | 26,30 | 24,47 | 24,67 | -4,71% | 1.367.503,00 |
| 23.09.2026 | 25,81 | 26,15 | 25,47 | 25,89 | 1,45% | 1.818.273,00 |
| 22.09.2026 | 26,00 | 26,23 | 24,85 | 25,52 | 0,43% | 2.166.078,00 |
| 21.09.2026 | 24,70 | 25,41 | 24,01 | 25,41 | 4,01% | 1.855.587,00 |
| 18.09.2026 | 24,95 | 24,95 | 24,25 | 24,43 | -2,16% | 2.316.193,00 |
| 17.09.2026 | 24,70 | 25,25 | 24,23 | 24,97 | 0,40% | 1.724.061,00 |
| 16.09.2026 | 24,88 | 25,56 | 24,78 | 24,87 | -2,20% | 1.943.977,00 |
| 15.09.2026 | 24,88 | 25,97 | 24,88 | 25,43 | -0,66% | 1.552.887,00 |
| 14.09.2026 | 24,70 | 25,63 | 24,00 | 25,60 | 6,93% | 2.830.035,00 |
| 11.09.2026 | 24,22 | 24,72 | 23,42 | 23,94 | -1,34% | 3.505.102,00 |
| 10.09.2026 | 23,48 | 24,50 | 23,38 | 24,27 | 2,28% | 3.596.710,00 |
| 09.09.2026 | 26,18 | 26,26 | 23,59 | 23,73 | -21,80% | 10.084.265,00 |
| 08.09.2026 | 31,58 | 31,58 | 29,67 | 30,34 | -5,07% | 6.649.190,00 |
| 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 |