0,560$
-14,37%
Echtzeit-Aktienkurs Brag House Holdings Inc
Bid:
Ask:
Aktienkurse zur Brag House Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,64 | 0,67 | 0,56 | 0,57 | -11,08% | 473.375,00 |
| 16.12.2025 | 0,70 | 0,70 | 0,64 | 0,64 | -6,87% | 193.394,00 |
| 15.12.2025 | 0,67 | 0,72 | 0,66 | 0,68 | -1,40% | 152.143,00 |
| 12.12.2025 | 0,76 | 0,76 | 0,67 | 0,69 | -1,96% | 247.009,00 |
| 11.12.2025 | 0,64 | 0,76 | 0,62 | 0,71 | 17,63% | 628.332,00 |
| 10.12.2025 | 0,72 | 0,74 | 0,59 | 0,60 | -17,20% | 738.367,00 |
| 09.12.2025 | 0,73 | 0,81 | 0,71 | 0,72 | -0,81% | 569.210,00 |
| 08.12.2025 | 0,79 | 0,80 | 0,72 | 0,73 | -2,60% | 364.740,00 |
| 05.12.2025 | 0,88 | 0,88 | 0,74 | 0,75 | -14,50% | 592.588,00 |
| 04.12.2025 | 0,85 | 0,92 | 0,82 | 0,88 | 4,04% | 980.805,00 |
| 03.12.2025 | 0,85 | 0,86 | 0,80 | 0,84 | 3,97% | 283.126,00 |
| 02.12.2025 | 0,88 | 0,88 | 0,76 | 0,81 | 0,11% | 377.951,00 |
| 01.12.2025 | 0,88 | 0,93 | 0,81 | 0,81 | -14,19% | 387.487,00 |
| 28.11.2025 | 0,94 | 0,95 | 0,92 | 0,94 | 0,53% | 76.556,00 |
| 26.11.2025 | 0,96 | 0,98 | 0,93 | 0,94 | -1,78% | 444.679,00 |
| 25.11.2025 | 0,95 | 0,98 | 0,92 | 0,96 | 1,05% | 217.288,00 |
| 24.11.2025 | 0,92 | 0,98 | 0,87 | 0,95 | 7,51% | 432.749,00 |
| 21.11.2025 | 0,96 | 0,98 | 0,85 | 0,88 | -2,62% | 323.596,00 |
| 20.11.2025 | 1,02 | 1,06 | 0,90 | 0,90 | -9,63% | 301.397,00 |
| 19.11.2025 | 1,07 | 1,08 | 1,00 | 1,00 | -6,54% | 210.095,00 |
| 18.11.2025 | 1,04 | 1,09 | 0,98 | 1,07 | 0,00% | 846.510,00 |
| 17.11.2025 | 1,15 | 1,15 | 1,01 | 1,07 | -2,73% | 937.648,00 |
| 14.11.2025 | 1,01 | 1,12 | 1,01 | 1,10 | 4,76% | 531.847,00 |
| 13.11.2025 | 1,16 | 1,20 | 1,04 | 1,05 | -10,26% | 983.982,00 |
| 12.11.2025 | 1,05 | 1,21 | 1,04 | 1,17 | 6,36% | 1.265.044,00 |
| 11.11.2025 | 1,00 | 1,10 | 0,96 | 1,10 | 15,79% | 741.485,00 |
| 10.11.2025 | 1,04 | 1,05 | 0,93 | 0,95 | -7,77% | 844.657,00 |
| 07.11.2025 | 1,06 | 1,06 | 0,98 | 1,03 | -3,74% | 737.433,00 |
| 06.11.2025 | 1,06 | 1,10 | 1,04 | 1,07 | 0,00% | 685.890,00 |
| 05.11.2025 | 0,97 | 1,09 | 0,97 | 1,07 | 8,09% | 491.667,00 |
| 04.11.2025 | 0,97 | 1,06 | 0,88 | 0,99 | -2,47% | 1.317.195,00 |
| 03.11.2025 | 1,19 | 1,21 | 1,00 | 1,02 | -12,50% | 2.891.205,00 |
| 31.10.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -3,33% | 494.243,00 |
| 30.10.2025 | 1,14 | 1,20 | 1,08 | 1,20 | 3,45% | 1.063.722,00 |
| 29.10.2025 | 1,16 | 1,26 | 1,12 | 1,16 | -0,85% | 1.056.591,00 |
| 28.10.2025 | 1,15 | 1,19 | 1,08 | 1,17 | 0,00% | 1.634.487,00 |
| 27.10.2025 | 1,19 | 1,20 | 1,08 | 1,17 | 3,54% | 760.311,00 |
| 24.10.2025 | 1,24 | 1,25 | 1,11 | 1,13 | -9,60% | 818.983,00 |
| 23.10.2025 | 1,13 | 1,26 | 1,13 | 1,25 | 9,65% | 1.208.987,00 |
| 22.10.2025 | 1,08 | 1,17 | 1,06 | 1,14 | 3,64% | 1.252.429,00 |
| 21.10.2025 | 1,14 | 1,18 | 1,06 | 1,10 | -2,65% | 1.015.879,00 |
| 20.10.2025 | 1,07 | 1,16 | 1,06 | 1,13 | 9,71% | 1.340.366,00 |
| 17.10.2025 | 1,15 | 1,15 | 1,01 | 1,03 | -9,65% | 1.348.990,00 |
| 16.10.2025 | 1,16 | 1,21 | 1,08 | 1,14 | 1,79% | 2.255.978,00 |
| 15.10.2025 | 1,22 | 1,26 | 1,07 | 1,12 | 10,89% | 27.559.850,00 |
| 14.10.2025 | 1,23 | 1,26 | 0,97 | 1,01 | -18,55% | 1.897.457,00 |
| 13.10.2025 | 0,90 | 1,35 | 0,82 | 1,24 | -48,33% | 14.789.591,00 |
| 10.10.2025 | 2,06 | 2,44 | 2,06 | 2,40 | 14,83% | 459.670,00 |
| 09.10.2025 | 2,09 | 2,23 | 2,07 | 2,09 | -1,88% | 144.604,00 |
| 08.10.2025 | 2,05 | 2,40 | 2,04 | 2,13 | 3,90% | 342.485,00 |
| 07.10.2025 | 2,10 | 2,31 | 2,02 | 2,05 | -3,76% | 394.860,00 |
| 06.10.2025 | 1,86 | 2,18 | 1,77 | 2,13 | 21,02% | 725.884,00 |
| 03.10.2025 | 1,74 | 1,88 | 1,74 | 1,76 | 1,15% | 23.494,00 |
| 02.10.2025 | 1,59 | 1,78 | 1,55 | 1,74 | 12,26% | 108.774,00 |
| 01.10.2025 | 1,60 | 1,60 | 1,47 | 1,55 | -1,90% | 108.962,00 |
| 30.09.2025 | 1,53 | 1,66 | 1,53 | 1,58 | -0,63% | 54.956,00 |
| 29.09.2025 | 1,57 | 1,65 | 1,53 | 1,59 | 5,30% | 236.161,00 |
| 26.09.2025 | 1,46 | 1,54 | 1,39 | 1,51 | 2,03% | 44.518,00 |
| 25.09.2025 | 1,49 | 1,55 | 1,38 | 1,48 | -1,33% | 51.588,00 |
| 24.09.2025 | 1,52 | 1,56 | 1,43 | 1,50 | -2,60% | 118.128,00 |
| 23.09.2025 | 1,58 | 1,63 | 1,52 | 1,54 | -5,52% | 95.269,00 |
| 22.09.2025 | 1,56 | 1,66 | 1,51 | 1,63 | 4,49% | 100.889,00 |
| 19.09.2025 | 1,52 | 1,64 | 1,45 | 1,56 | 1,96% | 181.451,00 |
| 18.09.2025 | 1,55 | 1,63 | 1,50 | 1,53 | -2,55% | 97.392,00 |
| 17.09.2025 | 1,66 | 1,68 | 1,57 | 1,57 | -5,99% | 50.577,00 |
| 16.09.2025 | 1,72 | 1,74 | 1,61 | 1,67 | -2,91% | 132.804,00 |
| 15.09.2025 | 1,55 | 1,78 | 1,55 | 1,72 | 11,69% | 202.295,00 |
| 12.09.2025 | 1,51 | 1,62 | 1,48 | 1,54 | 1,99% | 167.230,00 |
| 11.09.2025 | 1,64 | 1,67 | 1,49 | 1,51 | -6,79% | 122.284,00 |
| 10.09.2025 | 1,45 | 1,78 | 1,44 | 1,62 | 1,25% | 441.878,00 |
| 09.09.2025 | 1,53 | 1,68 | 1,27 | 1,60 | 9,59% | 1.304.940,00 |
| 08.09.2025 | 1,33 | 1,50 | 1,31 | 1,46 | 7,35% | 2.111.343,00 |
| 05.09.2025 | 1,20 | 1,44 | 1,20 | 1,36 | 17,24% | 671.753,00 |
| 04.09.2025 | 1,70 | 1,78 | 1,10 | 1,16 | -34,46% | 976.491,00 |
| 03.09.2025 | 1,80 | 1,80 | 1,55 | 1,77 | -3,28% | 296.996,00 |
| 02.09.2025 | 1,64 | 2,00 | 1,55 | 1,83 | 23,65% | 3.101.577,00 |
| 29.08.2025 | 1,18 | 1,65 | 1,18 | 1,48 | 24,89% | 1.441.846,00 |
| 28.08.2025 | 1,14 | 1,20 | 1,14 | 1,19 | 3,04% | 158.123,00 |
| 27.08.2025 | 1,20 | 1,23 | 1,13 | 1,15 | -4,96% | 102.713,00 |
| 26.08.2025 | 1,27 | 1,27 | 1,18 | 1,21 | -5,16% | 49.210,00 |
| 25.08.2025 | 1,19 | 1,30 | 1,19 | 1,28 | 6,32% | 54.781,00 |
| 22.08.2025 | 1,17 | 1,20 | 1,12 | 1,20 | 5,26% | 82.803,00 |
| 21.08.2025 | 1,05 | 1,20 | 1,04 | 1,14 | 5,56% | 27.275,00 |
| 20.08.2025 | 1,10 | 1,15 | 1,05 | 1,08 | -8,47% | 124.845,00 |
| 19.08.2025 | 1,18 | 1,21 | 1,12 | 1,18 | -0,84% | 148.106,00 |
| 18.08.2025 | 1,20 | 1,28 | 1,18 | 1,19 | -3,25% | 52.616,00 |
| 15.08.2025 | 1,25 | 1,28 | 1,18 | 1,23 | 5,13% | 102.406,00 |
| 14.08.2025 | 1,27 | 1,30 | 1,16 | 1,17 | -11,36% | 103.752,00 |
| 13.08.2025 | 1,32 | 1,40 | 1,28 | 1,32 | -4,35% | 106.421,00 |
| 12.08.2025 | 1,20 | 1,40 | 1,17 | 1,38 | 14,05% | 113.756,00 |
| 11.08.2025 | 1,27 | 1,28 | 1,21 | 1,21 | -4,72% | 125.454,00 |
| 08.08.2025 | 1,14 | 1,40 | 1,14 | 1,27 | 10,43% | 254.771,00 |
| 07.08.2025 | 1,14 | 1,20 | 1,10 | 1,15 | 6,48% | 99.702,00 |
| 06.08.2025 | 1,12 | 1,17 | 1,02 | 1,08 | -6,09% | 258.873,00 |
| 05.08.2025 | 1,20 | 1,25 | 1,09 | 1,15 | -4,96% | 614.868,00 |
| 04.08.2025 | 1,23 | 1,29 | 1,20 | 1,21 | -0,82% | 84.552,00 |
| 01.08.2025 | 1,15 | 1,23 | 1,07 | 1,22 | 6,09% | 149.889,00 |
| 31.07.2025 | 1,09 | 1,25 | 1,08 | 1,15 | 1,77% | 212.356,00 |
| 30.07.2025 | 1,00 | 1,25 | 1,00 | 1,13 | 7,62% | 141.794,00 |
| 29.07.2025 | 1,32 | 1,40 | 1,02 | 1,05 | -20,45% | 381.321,00 |