6,830$
0,59%
Echtzeit-Aktienkurs BRC Group Holdings Inc.
Bid:
Ask:
Aktienkurse zur BRC Group Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 6,85 | 7,11 | 6,69 | 6,84 | 0,74% | 613.071,00 |
| 27.03.2026 | 7,10 | 7,22 | 6,72 | 6,79 | -5,17% | 792.700,00 |
| 26.03.2026 | 7,12 | 7,50 | 7,10 | 7,16 | -1,24% | 661.820,00 |
| 25.03.2026 | 7,17 | 7,45 | 7,05 | 7,25 | 2,76% | 698.224,00 |
| 24.03.2026 | 7,30 | 7,51 | 6,96 | 7,06 | -2,69% | 494.666,00 |
| 23.03.2026 | 7,20 | 7,46 | 6,89 | 7,25 | 2,26% | 805.463,00 |
| 20.03.2026 | 7,45 | 7,59 | 7,04 | 7,09 | -4,70% | 861.204,00 |
| 19.03.2026 | 6,78 | 7,48 | 6,64 | 7,44 | 8,14% | 731.700,00 |
| 18.03.2026 | 7,35 | 7,54 | 6,87 | 6,88 | -4,97% | 701.907,00 |
| 17.03.2026 | 6,99 | 7,52 | 6,99 | 7,24 | 5,39% | 508.106,00 |
| 16.03.2026 | 6,85 | 7,19 | 6,68 | 6,87 | 0,15% | 800.139,00 |
| 13.03.2026 | 7,31 | 7,31 | 6,60 | 6,86 | -0,87% | 1.332.322,00 |
| 12.03.2026 | 7,70 | 7,85 | 6,82 | 6,92 | -10,59% | 1.427.419,00 |
| 11.03.2026 | 7,85 | 7,99 | 7,57 | 7,74 | 0,52% | 919.109,00 |
| 10.03.2026 | 7,47 | 7,99 | 7,47 | 7,70 | 4,34% | 786.875,00 |
| 09.03.2026 | 7,25 | 7,45 | 7,06 | 7,38 | -1,34% | 517.388,00 |
| 06.03.2026 | 7,19 | 7,90 | 7,10 | 7,48 | 0,40% | 857.662,00 |
| 05.03.2026 | 7,02 | 7,59 | 6,85 | 7,45 | 5,08% | 1.157.054,00 |
| 04.03.2026 | 6,74 | 7,40 | 6,73 | 7,09 | 8,74% | 1.051.426,00 |
| 03.03.2026 | 6,32 | 6,69 | 6,25 | 6,52 | -1,21% | 454.320,00 |
| 02.03.2026 | 6,12 | 6,63 | 6,01 | 6,60 | 2,33% | 647.245,00 |
| 27.02.2026 | 6,66 | 6,67 | 6,19 | 6,45 | -4,44% | 1.439.991,00 |
| 26.02.2026 | 7,13 | 7,20 | 6,65 | 6,75 | -5,73% | 437.676,00 |
| 25.02.2026 | 7,06 | 7,25 | 6,93 | 7,16 | 2,73% | 341.136,00 |
| 24.02.2026 | 6,60 | 7,23 | 6,57 | 6,97 | 4,19% | 586.377,00 |
| 23.02.2026 | 6,68 | 6,80 | 6,45 | 6,69 | -1,62% | 382.444,00 |
| 20.02.2026 | 6,83 | 7,03 | 6,72 | 6,80 | -0,44% | 318.383,00 |
| 19.02.2026 | 6,89 | 6,99 | 6,66 | 6,83 | -2,43% | 370.593,00 |
| 18.02.2026 | 6,70 | 7,21 | 6,54 | 7,00 | 5,58% | 494.202,00 |
| 17.02.2026 | 6,70 | 6,76 | 6,38 | 6,63 | -2,79% | 669.071,00 |
| 13.02.2026 | 6,71 | 7,23 | 6,51 | 6,82 | 2,87% | 574.035,00 |
| 12.02.2026 | 7,02 | 7,02 | 6,53 | 6,63 | -5,56% | 622.644,00 |
| 11.02.2026 | 7,22 | 7,40 | 6,84 | 7,02 | -5,77% | 647.603,00 |
| 10.02.2026 | 7,69 | 7,78 | 7,42 | 7,45 | -4,61% | 593.281,00 |
| 09.02.2026 | 7,88 | 7,92 | 7,60 | 7,81 | -0,89% | 362.391,00 |
| 06.02.2026 | 7,44 | 8,00 | 7,44 | 7,88 | 9,52% | 647.823,00 |
| 05.02.2026 | 7,62 | 7,95 | 7,11 | 7,20 | -6,80% | 747.194,00 |
| 04.02.2026 | 8,43 | 8,58 | 7,52 | 7,72 | -9,81% | 965.060,00 |
| 03.02.2026 | 8,25 | 8,59 | 8,04 | 8,56 | 3,51% | 878.391,00 |
| 02.02.2026 | 8,28 | 8,58 | 8,01 | 8,27 | -1,08% | 721.852,00 |
| 30.01.2026 | 9,00 | 9,07 | 8,33 | 8,36 | -9,13% | 1.229.176,00 |
| 29.01.2026 | 9,60 | 10,00 | 9,05 | 9,20 | -2,23% | 1.102.423,00 |
| 28.01.2026 | 9,50 | 9,80 | 9,05 | 9,41 | 0,64% | 979.070,00 |
| 27.01.2026 | 9,20 | 9,55 | 8,67 | 9,35 | 1,19% | 756.144,00 |
| 26.01.2026 | 9,77 | 9,78 | 9,10 | 9,24 | -5,42% | 819.459,00 |
| 23.01.2026 | 9,87 | 10,12 | 9,60 | 9,77 | -2,20% | 1.234.986,00 |
| 22.01.2026 | 9,60 | 10,31 | 9,43 | 9,99 | 4,50% | 1.325.156,00 |
| 21.01.2026 | 8,85 | 9,70 | 8,82 | 9,56 | 6,70% | 1.528.591,00 |
| 20.01.2026 | 8,74 | 10,57 | 8,68 | 8,96 | 0,79% | 2.684.217,00 |
| 16.01.2026 | 9,18 | 9,24 | 8,25 | 8,89 | -6,42% | 3.504.392,00 |
| 15.01.2026 | 10,04 | 10,97 | 9,14 | 9,50 | 25,99% | 17.933.886,00 |
| 14.01.2026 | 7,51 | 7,67 | 6,98 | 7,54 | 1,34% | 6.109.224,00 |
| 13.01.2026 | 8,12 | 8,12 | 7,33 | 7,44 | -8,03% | 1.418.419,00 |
| 12.01.2026 | 6,98 | 8,28 | 6,86 | 8,09 | 15,57% | 2.121.166,00 |
| 09.01.2026 | 6,92 | 7,63 | 6,79 | 7,00 | 1,45% | 1.706.310,00 |
| 08.01.2026 | 6,10 | 7,06 | 6,05 | 6,90 | 12,75% | 1.685.973,00 |
| 07.01.2026 | 5,60 | 6,19 | 5,54 | 6,12 | 8,51% | 834.632,00 |
| 06.01.2026 | 5,35 | 5,71 | 5,17 | 5,64 | 4,83% | 532.400,00 |
| 05.01.2026 | 5,18 | 5,48 | 5,03 | 5,38 | 3,86% | 608.177,00 |
| 02.01.2026 | 4,72 | 5,21 | 4,65 | 5,18 | 10,92% | 922.704,00 |
| 31.12.2025 | 4,68 | 4,83 | 4,63 | 4,67 | -1,48% | 542.617,00 |
| 30.12.2025 | 4,71 | 4,86 | 4,63 | 4,74 | 1,07% | 676.374,00 |
| 29.12.2025 | 4,74 | 5,02 | 4,67 | 4,69 | -1,88% | 583.757,00 |
| 26.12.2025 | 4,74 | 4,93 | 4,49 | 4,78 | 0,42% | 470.422,00 |
| 24.12.2025 | 4,60 | 4,87 | 4,45 | 4,76 | 2,81% | 685.276,00 |
| 23.12.2025 | 4,80 | 4,89 | 4,55 | 4,63 | -3,54% | 1.097.225,00 |
| 22.12.2025 | 5,00 | 5,49 | 4,75 | 4,80 | -4,48% | 1.760.569,00 |
| 19.12.2025 | 4,51 | 5,44 | 4,50 | 5,03 | 11,92% | 2.841.304,00 |
| 18.12.2025 | 4,80 | 4,80 | 4,11 | 4,49 | -4,87% | 2.464.565,00 |
| 17.12.2025 | 6,12 | 6,25 | 4,70 | 4,72 | -17,48% | 6.000.914,00 |
| 16.12.2025 | 4,73 | 6,05 | 4,36 | 5,72 | 53,76% | 25.221.316,00 |
| 15.12.2025 | 3,98 | 3,98 | 3,64 | 3,72 | -6,06% | 3.957.730,00 |
| 12.12.2025 | 3,99 | 4,05 | 3,84 | 3,96 | -0,75% | 442.678,00 |
| 11.12.2025 | 3,98 | 4,09 | 3,75 | 3,99 | -0,25% | 701.881,00 |
| 10.12.2025 | 4,15 | 4,16 | 3,85 | 4,00 | -4,53% | 761.397,00 |
| 09.12.2025 | 3,96 | 4,40 | 3,90 | 4,19 | 5,81% | 630.251,00 |
| 08.12.2025 | 3,85 | 3,98 | 3,73 | 3,96 | 2,86% | 748.908,00 |
| 05.12.2025 | 4,21 | 4,22 | 3,83 | 3,85 | -8,55% | 609.164,00 |
| 04.12.2025 | 3,97 | 4,27 | 3,91 | 4,21 | 6,05% | 520.587,00 |
| 03.12.2025 | 3,86 | 3,98 | 3,67 | 3,97 | 3,39% | 575.898,00 |
| 02.12.2025 | 4,10 | 4,10 | 3,81 | 3,84 | -4,24% | 512.151,00 |
| 01.12.2025 | 4,25 | 4,25 | 3,99 | 4,01 | -7,60% | 658.273,00 |
| 28.11.2025 | 4,40 | 4,43 | 4,25 | 4,34 | -1,14% | 244.045,00 |
| 26.11.2025 | 4,15 | 4,45 | 4,15 | 4,39 | 5,28% | 377.916,00 |
| 25.11.2025 | 4,26 | 4,49 | 4,09 | 4,17 | -3,02% | 632.735,00 |
| 24.11.2025 | 4,30 | 4,48 | 4,12 | 4,30 | -0,46% | 876.659,00 |
| 21.11.2025 | 4,14 | 4,40 | 4,07 | 4,32 | 4,10% | 555.971,00 |
| 20.11.2025 | 4,35 | 4,75 | 4,13 | 4,15 | -3,04% | 657.253,00 |
| 19.11.2025 | 4,76 | 4,86 | 4,24 | 4,28 | -15,08% | 1.563.467,00 |
| 18.11.2025 | 4,94 | 5,16 | 4,87 | 5,04 | 0,40% | 418.981,00 |
| 17.11.2025 | 5,01 | 5,12 | 4,91 | 5,02 | 0,20% | 438.011,00 |
| 14.11.2025 | 4,98 | 5,24 | 4,87 | 5,01 | -2,15% | 311.862,00 |
| 13.11.2025 | 5,44 | 5,50 | 4,90 | 5,12 | -8,41% | 716.066,00 |
| 12.11.2025 | 5,70 | 5,88 | 5,50 | 5,59 | -1,93% | 422.731,00 |
| 11.11.2025 | 5,23 | 5,70 | 5,15 | 5,70 | 7,75% | 415.421,00 |
| 10.11.2025 | 5,37 | 5,65 | 5,00 | 5,29 | -1,12% | 1.135.712,00 |
| 07.11.2025 | 4,99 | 5,54 | 4,94 | 5,35 | 4,49% | 786.512,00 |
| 06.11.2025 | 5,00 | 5,29 | 5,00 | 5,12 | 3,54% | 678.491,00 |
| 05.11.2025 | 4,60 | 5,00 | 4,60 | 4,95 | 11,12% | 672.870,00 |
| 04.11.2025 | 4,68 | 4,73 | 4,42 | 4,45 | -6,71% | 592.534,00 |