26,550€
-7,17%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 26,68 | 26,73 | 25,10 | 25,25 | -5,61% | - |
| 21.08.2025 | 28,78 | 28,78 | 26,20 | 26,75 | -7,04% | - |
| 20.08.2025 | 30,80 | 30,88 | 28,48 | 28,78 | -7,92% | - |
| 19.08.2025 | 31,33 | 31,85 | 31,18 | 31,25 | -0,24% | - |
| 18.08.2025 | 30,73 | 31,33 | 30,35 | 31,33 | 2,20% | - |
| 15.08.2025 | 30,28 | 30,68 | 29,95 | 30,65 | 1,49% | - |
| 14.08.2025 | 29,43 | 30,20 | 29,43 | 30,20 | 2,11% | - |
| 13.08.2025 | 30,23 | 30,28 | 29,48 | 29,58 | -2,23% | - |
| 12.08.2025 | 29,98 | 31,33 | 29,78 | 30,25 | 1,17% | - |
| 11.08.2025 | 30,38 | 31,40 | 29,55 | 29,90 | -1,56% | 4,00 |
| 08.08.2025 | 29,48 | 30,65 | 29,43 | 30,38 | 3,14% | - |
| 07.08.2025 | 28,70 | 29,95 | 28,48 | 29,45 | 3,24% | - |
| 06.08.2025 | 29,58 | 29,58 | 28,48 | 28,53 | -2,98% | - |
| 05.08.2025 | 29,53 | 29,63 | 29,00 | 29,40 | 0,51% | - |
| 04.08.2025 | 28,88 | 29,48 | 28,63 | 29,25 | 1,74% | - |
| 01.08.2025 | 28,45 | 28,95 | 27,83 | 28,75 | 0,44% | - |
| 31.07.2025 | 28,83 | 29,23 | 28,55 | 28,63 | -0,43% | - |
| 30.07.2025 | 28,85 | 29,20 | 28,38 | 28,75 | -0,43% | - |
| 29.07.2025 | 29,15 | 30,13 | 28,85 | 28,88 | -0,60% | - |
| 28.07.2025 | 29,33 | 29,95 | 28,98 | 29,05 | 0,09% | - |
| 25.07.2025 | 29,13 | 29,40 | 28,68 | 29,03 | -0,51% | 600,00 |
| 24.07.2025 | 28,53 | 29,73 | 28,33 | 29,18 | 2,10% | - |
| 23.07.2025 | 28,43 | 28,73 | 28,13 | 28,58 | 1,69% | - |
| 22.07.2025 | 28,60 | 28,90 | 28,03 | 28,10 | -2,09% | - |
| 21.07.2025 | 29,40 | 30,18 | 28,63 | 28,70 | -2,30% | - |
| 18.07.2025 | 30,18 | 30,18 | 29,20 | 29,38 | -2,41% | - |
| 17.07.2025 | 27,48 | 30,40 | 27,40 | 30,10 | 9,85% | - |
| 16.07.2025 | 26,80 | 27,43 | 26,70 | 27,40 | 1,48% | - |
| 15.07.2025 | 27,45 | 27,58 | 27,00 | 27,00 | -1,37% | - |
| 14.07.2025 | 26,90 | 27,40 | 26,85 | 27,38 | 0,92% | - |
| 11.07.2025 | 27,40 | 27,85 | 26,93 | 27,13 | -1,36% | - |
| 10.07.2025 | 27,88 | 28,28 | 27,40 | 27,50 | -1,35% | - |
| 09.07.2025 | 27,08 | 27,90 | 27,08 | 27,88 | 2,67% | - |
| 08.07.2025 | 29,08 | 29,50 | 27,00 | 27,15 | -6,46% | - |
| 07.07.2025 | 28,93 | 29,63 | 28,78 | 29,03 | 0,61% | - |
| 04.07.2025 | 28,68 | 29,35 | 28,30 | 28,85 | 0,09% | - |
| 03.07.2025 | 28,45 | 28,98 | 28,28 | 28,83 | 0,87% | - |
| 02.07.2025 | 28,60 | 28,78 | 28,08 | 28,58 | 0,26% | - |
| 01.07.2025 | 29,13 | 29,13 | 27,93 | 28,50 | -1,98% | - |
| 30.06.2025 | 28,28 | 29,13 | 27,68 | 29,08 | 2,83% | - |
| 27.06.2025 | 28,65 | 28,88 | 27,88 | 28,28 | -1,57% | - |
| 26.06.2025 | 28,60 | 28,83 | 27,95 | 28,73 | 0,17% | - |
| 25.06.2025 | 28,55 | 28,85 | 28,33 | 28,68 | 0,44% | - |
| 24.06.2025 | 27,95 | 29,53 | 27,63 | 28,55 | 3,54% | - |
| 23.06.2025 | 27,75 | 28,20 | 27,08 | 27,58 | -0,90% | - |
| 20.06.2025 | 26,78 | 28,23 | 26,68 | 27,83 | 4,90% | - |
| 19.06.2025 | 26,35 | 26,95 | 26,15 | 26,53 | 0,00% | - |
| 18.06.2025 | 26,30 | 26,75 | 25,83 | 26,53 | 1,14% | - |
| 17.06.2025 | 25,60 | 26,38 | 25,60 | 26,23 | 1,94% | - |
| 16.06.2025 | 26,25 | 26,68 | 25,70 | 25,73 | -1,91% | - |
| 13.06.2025 | 25,48 | 26,35 | 25,43 | 26,23 | 0,96% | - |
| 12.06.2025 | 26,33 | 26,68 | 25,83 | 25,98 | -1,80% | - |
| 11.06.2025 | 26,78 | 27,13 | 26,08 | 26,45 | -1,31% | - |
| 10.06.2025 | 24,55 | 27,93 | 24,53 | 26,80 | 16,90% | - |
| 09.06.2025 | 22,85 | 23,03 | 22,85 | 22,93 | -0,22% | - |
| 06.06.2025 | 22,13 | 24,18 | 22,13 | 22,98 | 4,08% | - |
| 05.06.2025 | 22,18 | 22,33 | 22,03 | 22,08 | -0,56% | - |
| 04.06.2025 | 22,18 | 22,45 | 21,75 | 22,20 | 0,23% | - |
| 03.06.2025 | 22,30 | 22,68 | 21,98 | 22,15 | -1,01% | - |
| 02.06.2025 | 22,38 | 22,93 | 22,23 | 22,38 | -0,67% | 200,00 |
| 30.05.2025 | 22,60 | 22,83 | 22,38 | 22,53 | -0,55% | - |
| 29.05.2025 | 22,90 | 23,00 | 22,55 | 22,65 | -0,33% | - |
| 28.05.2025 | 23,05 | 23,38 | 22,68 | 22,73 | -1,73% | - |
| 27.05.2025 | 22,60 | 23,28 | 22,60 | 23,13 | 2,21% | - |
| 26.05.2025 | 22,65 | 22,93 | 22,40 | 22,63 | 1,00% | - |
| 23.05.2025 | 23,03 | 23,03 | 21,85 | 22,40 | -2,93% | - |
| 22.05.2025 | 23,60 | 23,93 | 22,88 | 23,08 | -2,12% | - |
| 21.05.2025 | 24,45 | 24,45 | 23,53 | 23,58 | -3,87% | - |
| 20.05.2025 | 24,20 | 24,65 | 24,08 | 24,53 | 0,41% | - |
| 19.05.2025 | 23,75 | 24,43 | 23,70 | 24,43 | 2,30% | - |
| 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% | - |