24,550€
0,61%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 24,70 | 24,78 | 23,58 | 23,88 | -3,24% | - |
| 15.05.2025 | 24,50 | 25,00 | 24,45 | 24,68 | 0,20% | - |
| 14.05.2025 | 25,20 | 25,38 | 24,53 | 24,63 | -2,18% | - |
| 13.05.2025 | 24,98 | 25,38 | 24,88 | 25,18 | 0,20% | - |
| 12.05.2025 | 25,15 | 25,35 | 24,65 | 25,13 | 0,80% | - |
| 09.05.2025 | 24,90 | 25,33 | 24,15 | 24,93 | 0,40% | - |
| 08.05.2025 | 24,65 | 25,10 | 24,63 | 24,83 | 0,81% | - |
| 07.05.2025 | 23,90 | 24,75 | 23,80 | 24,63 | 3,58% | - |
| 06.05.2025 | 23,50 | 24,05 | 23,45 | 23,78 | 1,06% | - |
| 05.05.2025 | 24,25 | 24,35 | 23,45 | 23,53 | -3,49% | - |
| 02.05.2025 | 22,85 | 24,43 | 22,78 | 24,38 | 6,09% | - |
| 30.04.2025 | 22,25 | 23,03 | 22,25 | 22,98 | 5,03% | - |
| 29.04.2025 | 22,25 | 22,90 | 21,33 | 21,88 | -1,69% | - |
| 28.04.2025 | 22,10 | 22,60 | 22,05 | 22,25 | -0,34% | - |
| 25.04.2025 | 22,45 | 22,83 | 22,00 | 22,33 | -1,11% | - |
| 24.04.2025 | 22,50 | 23,08 | 22,33 | 22,58 | 0,22% | - |
| 23.04.2025 | 20,93 | 22,75 | 20,93 | 22,53 | 8,42% | - |
| 22.04.2025 | 21,18 | 21,38 | 19,97 | 20,78 | -2,35% | - |
| 17.04.2025 | 21,33 | 21,43 | 21,18 | 21,28 | 1,19% | - |
| 16.04.2025 | 21,08 | 21,53 | 21,00 | 21,03 | -1,75% | - |
| 15.04.2025 | 21,70 | 22,65 | 21,38 | 21,40 | -1,61% | - |
| 14.04.2025 | 21,95 | 22,75 | 21,53 | 21,75 | -0,34% | - |
| 11.04.2025 | 21,38 | 21,90 | 21,20 | 21,83 | 3,07% | - |
| 10.04.2025 | 21,15 | 22,05 | 20,63 | 21,18 | -0,35% | - |
| 09.04.2025 | 20,18 | 21,95 | 19,92 | 21,25 | 4,94% | - |
| 08.04.2025 | 21,23 | 22,23 | 19,90 | 20,25 | -2,41% | - |
| 07.04.2025 | 22,33 | 22,48 | 19,12 | 20,75 | -9,49% | - |
| 04.04.2025 | 23,05 | 23,40 | 21,93 | 22,93 | -0,43% | - |
| 03.04.2025 | 22,38 | 23,53 | 21,93 | 23,03 | 0,44% | - |
| 02.04.2025 | 22,15 | 23,15 | 21,90 | 22,93 | 3,15% | - |
| 01.04.2025 | 21,23 | 22,43 | 21,23 | 22,23 | 4,34% | - |
| 31.03.2025 | 21,85 | 21,90 | 21,00 | 21,30 | -3,29% | - |
| 28.03.2025 | 22,60 | 22,80 | 21,90 | 22,03 | -2,87% | - |
| 27.03.2025 | 23,90 | 24,23 | 22,63 | 22,68 | -5,22% | - |
| 26.03.2025 | 24,50 | 25,10 | 23,88 | 23,93 | -3,04% | - |
| 25.03.2025 | 23,95 | 25,00 | 23,95 | 24,68 | 2,92% | - |
| 24.03.2025 | 24,20 | 24,90 | 23,48 | 23,98 | -0,21% | - |
| 21.03.2025 | 25,05 | 25,10 | 23,98 | 24,03 | -4,38% | - |
| 20.03.2025 | 25,73 | 26,40 | 25,08 | 25,13 | -2,62% | - |
| 19.03.2025 | 23,65 | 25,88 | 23,50 | 25,80 | 9,21% | - |
| 18.03.2025 | 21,78 | 23,90 | 21,78 | 23,63 | 8,37% | - |
| 17.03.2025 | 20,53 | 21,83 | 20,43 | 21,80 | 5,83% | - |
| 14.03.2025 | 20,23 | 20,68 | 20,09 | 20,60 | 2,51% | - |
| 13.03.2025 | 19,58 | 20,25 | 19,52 | 20,10 | 2,58% | - |
| 12.03.2025 | 18,81 | 19,75 | 18,75 | 19,59 | 4,42% | - |
| 11.03.2025 | 18,94 | 19,09 | 18,58 | 18,76 | -0,58% | - |
| 10.03.2025 | 19,22 | 19,35 | 18,71 | 18,87 | -1,97% | - |
| 07.03.2025 | 18,86 | 19,30 | 18,69 | 19,25 | 1,91% | - |
| 06.03.2025 | 18,73 | 19,18 | 18,54 | 18,89 | 1,23% | - |
| 05.03.2025 | 18,27 | 18,84 | 17,94 | 18,66 | 2,92% | - |
| 04.03.2025 | 18,27 | 18,31 | 17,82 | 18,13 | -0,82% | - |
| 03.03.2025 | 18,64 | 18,96 | 18,17 | 18,28 | -1,51% | - |
| 28.02.2025 | 18,97 | 19,43 | 18,38 | 18,56 | -2,88% | - |
| 27.02.2025 | 20,30 | 20,35 | 19,09 | 19,11 | -5,75% | - |
| 26.02.2025 | 19,18 | 20,50 | 19,02 | 20,28 | 6,10% | - |
| 25.02.2025 | 18,82 | 19,24 | 18,73 | 19,11 | 1,54% | - |
| 24.02.2025 | 18,27 | 19,07 | 18,13 | 18,82 | 4,09% | - |
| 21.02.2025 | 20,50 | 20,53 | 18,03 | 18,08 | -15,91% | - |
| 20.02.2025 | 26,33 | 26,38 | 20,13 | 21,50 | -17,86% | 50,00 |
| 19.02.2025 | 26,05 | 26,63 | 26,00 | 26,18 | -0,19% | - |
| 18.02.2025 | 26,58 | 26,65 | 26,10 | 26,23 | -1,22% | - |
| 17.02.2025 | 26,00 | 26,90 | 25,95 | 26,55 | 2,41% | - |
| 14.02.2025 | 25,70 | 26,43 | 25,70 | 25,93 | 0,97% | - |
| 13.02.2025 | 25,25 | 25,93 | 25,15 | 25,68 | 1,58% | - |
| 12.02.2025 | 25,15 | 25,43 | 24,68 | 25,28 | 0,60% | - |
| 11.02.2025 | 25,23 | 25,45 | 25,05 | 25,13 | -0,40% | - |
| 10.02.2025 | 25,25 | 25,60 | 24,75 | 25,23 | 0,40% | - |
| 07.02.2025 | 26,18 | 26,18 | 25,13 | 25,13 | -3,74% | - |
| 06.02.2025 | 26,05 | 26,18 | 25,78 | 26,10 | 0,48% | - |
| 05.02.2025 | 26,35 | 26,40 | 25,80 | 25,98 | -1,89% | - |
| 04.02.2025 | 25,13 | 26,68 | 25,13 | 26,48 | 5,48% | - |
| 03.02.2025 | 25,18 | 25,35 | 24,53 | 25,10 | -2,71% | - |
| 31.01.2025 | 26,05 | 26,10 | 25,68 | 25,80 | -0,86% | - |
| 30.01.2025 | 26,25 | 26,58 | 25,88 | 26,03 | -0,86% | - |
| 29.01.2025 | 26,53 | 26,90 | 25,80 | 26,25 | -0,38% | - |
| 28.01.2025 | 26,20 | 26,38 | 25,85 | 26,35 | 0,00% | - |
| 27.01.2025 | 26,05 | 26,48 | 25,78 | 26,35 | 0,29% | - |
| 24.01.2025 | 26,25 | 27,70 | 25,73 | 26,28 | 0,00% | - |
| 23.01.2025 | 26,40 | 26,45 | 25,63 | 26,28 | -0,38% | - |
| 22.01.2025 | 26,48 | 27,03 | 26,23 | 26,38 | -0,38% | - |
| 21.01.2025 | 26,60 | 27,30 | 25,70 | 26,48 | -0,94% | - |
| 20.01.2025 | 24,70 | 27,18 | 24,58 | 26,73 | 7,44% | 59,00 |
| 17.01.2025 | 24,55 | 24,93 | 24,30 | 24,88 | 1,63% | - |
| 16.01.2025 | 25,00 | 25,30 | 24,40 | 24,48 | -1,61% | - |
| 15.01.2025 | 24,05 | 25,18 | 24,03 | 24,88 | 3,32% | - |
| 14.01.2025 | 24,05 | 24,33 | 23,83 | 24,08 | 0,42% | - |
| 13.01.2025 | 24,58 | 24,63 | 23,80 | 23,98 | -2,94% | - |
| 10.01.2025 | 24,40 | 25,35 | 24,35 | 24,70 | 1,13% | - |
| 09.01.2025 | 24,58 | 24,63 | 24,10 | 24,43 | -1,01% | - |
| 08.01.2025 | 24,03 | 24,85 | 24,03 | 24,68 | 3,57% | - |
| 07.01.2025 | 25,18 | 25,28 | 23,78 | 23,83 | -5,27% | - |
| 06.01.2025 | 24,95 | 25,33 | 24,60 | 25,15 | 1,11% | - |
| 03.01.2025 | 25,33 | 25,90 | 24,78 | 24,88 | -1,68% | - |
| 02.01.2025 | 24,10 | 25,48 | 24,08 | 25,30 | 4,55% | - |
| 30.12.2024 | 24,80 | 24,85 | 24,18 | 24,20 | -2,91% | - |
| 27.12.2024 | 24,85 | 25,35 | 24,63 | 24,93 | 0,00% | 800,00 |
| 23.12.2024 | 24,35 | 25,18 | 24,13 | 24,93 | 1,73% | - |
| 20.12.2024 | 24,60 | 24,68 | 23,95 | 24,50 | -0,61% | - |
| 19.12.2024 | 24,85 | 25,23 | 24,38 | 24,65 | -1,10% | - |
| 18.12.2024 | 25,30 | 25,43 | 24,85 | 24,93 | -1,38% | - |