24,450€
-0,20%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 25,23 | 25,43 | 24,88 | 25,28 | 0,00% | - |
| 16.12.2024 | 25,88 | 25,93 | 25,08 | 25,28 | -2,60% | - |
| 13.12.2024 | 26,85 | 27,05 | 25,85 | 25,95 | -3,35% | - |
| 12.12.2024 | 27,30 | 27,48 | 26,50 | 26,85 | -1,92% | - |
| 11.12.2024 | 27,65 | 27,83 | 26,93 | 27,38 | -1,08% | - |
| 10.12.2024 | 27,85 | 28,00 | 27,60 | 27,68 | -0,72% | - |
| 09.12.2024 | 28,55 | 28,70 | 27,85 | 27,88 | -2,45% | - |
| 06.12.2024 | 28,03 | 28,65 | 27,88 | 28,58 | 2,14% | - |
| 05.12.2024 | 27,95 | 28,68 | 27,65 | 27,98 | 0,09% | - |
| 04.12.2024 | 28,68 | 29,03 | 27,68 | 27,95 | -2,44% | - |
| 03.12.2024 | 28,35 | 29,15 | 28,23 | 28,65 | 0,88% | - |
| 02.12.2024 | 27,73 | 28,58 | 27,68 | 28,40 | 1,61% | - |
| 29.11.2024 | 27,73 | 28,05 | 27,40 | 27,95 | 0,54% | - |
| 28.11.2024 | 26,70 | 27,83 | 26,70 | 27,80 | 4,41% | - |
| 27.11.2024 | 26,73 | 27,25 | 26,53 | 26,63 | -0,56% | - |
| 26.11.2024 | 27,20 | 27,35 | 26,73 | 26,78 | -2,10% | - |
| 25.11.2024 | 27,33 | 27,65 | 27,08 | 27,35 | 0,27% | - |
| 22.11.2024 | 26,50 | 27,35 | 26,23 | 27,28 | 3,02% | - |
| 21.11.2024 | 27,85 | 27,85 | 26,15 | 26,48 | -4,85% | - |
| 20.11.2024 | 28,63 | 28,83 | 27,68 | 27,83 | -2,37% | - |
| 19.11.2024 | 27,30 | 28,55 | 27,30 | 28,50 | 4,68% | - |
| 18.11.2024 | 27,30 | 27,65 | 26,88 | 27,23 | 0,00% | - |
| 15.11.2024 | 28,03 | 28,03 | 27,08 | 27,23 | -3,11% | - |
| 14.11.2024 | 27,13 | 28,30 | 27,13 | 28,10 | 3,12% | - |
| 13.11.2024 | 27,28 | 27,95 | 26,88 | 27,25 | -0,64% | - |
| 12.11.2024 | 27,20 | 27,70 | 27,10 | 27,43 | 0,09% | - |
| 11.11.2024 | 27,10 | 27,80 | 26,93 | 27,40 | 1,20% | - |
| 08.11.2024 | 24,85 | 28,23 | 24,80 | 27,08 | 8,84% | - |
| 07.11.2024 | 22,60 | 25,10 | 22,55 | 24,88 | 9,94% | - |
| 06.11.2024 | 22,95 | 23,13 | 22,48 | 22,63 | -1,09% | - |
| 05.11.2024 | 22,35 | 23,20 | 22,35 | 22,88 | 2,46% | - |
| 04.11.2024 | 23,25 | 23,25 | 22,30 | 22,33 | -3,46% | - |
| 01.11.2024 | 23,45 | 23,58 | 23,13 | 23,13 | -1,49% | - |
| 31.10.2024 | 23,60 | 24,25 | 23,30 | 23,48 | -0,84% | 50,00 |
| 30.10.2024 | 24,98 | 25,60 | 23,65 | 23,68 | -5,39% | - |
| 29.10.2024 | 24,48 | 25,75 | 23,85 | 25,03 | -2,44% | - |
| 28.10.2024 | 27,15 | 27,38 | 24,98 | 25,65 | -4,91% | - |
| 25.10.2024 | 27,20 | 27,25 | 26,90 | 26,98 | -0,64% | - |
| 24.10.2024 | 26,90 | 27,48 | 26,90 | 27,15 | 1,21% | - |
| 23.10.2024 | 26,55 | 27,13 | 26,38 | 26,83 | 1,13% | - |
| 22.10.2024 | 27,05 | 27,70 | 26,45 | 26,53 | -2,30% | - |
| 21.10.2024 | 28,63 | 28,80 | 27,05 | 27,15 | -5,24% | - |
| 18.10.2024 | 28,38 | 28,95 | 28,28 | 28,65 | 1,06% | - |
| 17.10.2024 | 28,13 | 28,68 | 28,05 | 28,35 | 0,53% | - |
| 16.10.2024 | 28,08 | 28,58 | 27,98 | 28,20 | 0,36% | - |
| 15.10.2024 | 27,63 | 28,60 | 27,53 | 28,10 | 1,90% | 185,00 |
| 14.10.2024 | 28,10 | 28,80 | 27,50 | 27,58 | -1,87% | - |
| 11.10.2024 | 27,68 | 28,23 | 27,45 | 28,10 | 1,35% | - |
| 10.10.2024 | 27,68 | 28,00 | 27,50 | 27,73 | -0,09% | - |
| 09.10.2024 | 28,13 | 28,13 | 26,65 | 27,75 | -1,42% | - |
| 08.10.2024 | 27,55 | 28,38 | 27,50 | 28,15 | 1,35% | - |
| 07.10.2024 | 27,68 | 28,03 | 27,45 | 27,78 | 0,27% | - |
| 04.10.2024 | 27,18 | 27,78 | 26,68 | 27,70 | 2,21% | - |
| 03.10.2024 | 26,98 | 27,20 | 26,75 | 27,10 | 0,18% | - |
| 02.10.2024 | 27,18 | 27,28 | 26,70 | 27,05 | -0,55% | - |
| 01.10.2024 | 27,40 | 27,68 | 26,95 | 27,20 | -0,64% | - |
| 30.09.2024 | 27,73 | 28,00 | 27,13 | 27,38 | -0,99% | - |
| 27.09.2024 | 28,45 | 28,45 | 27,60 | 27,65 | -2,64% | - |
| 26.09.2024 | 28,45 | 28,50 | 27,83 | 28,40 | 0,89% | - |
| 25.09.2024 | 27,20 | 28,20 | 27,15 | 28,15 | 3,02% | - |
| 24.09.2024 | 27,90 | 28,05 | 27,20 | 27,33 | -1,80% | - |
| 23.09.2024 | 27,55 | 27,98 | 27,18 | 27,83 | 1,27% | - |
| 20.09.2024 | 27,88 | 28,55 | 27,40 | 27,48 | -1,70% | - |
| 19.09.2024 | 27,45 | 28,18 | 27,25 | 27,95 | 2,01% | - |
| 18.09.2024 | 27,20 | 27,68 | 27,20 | 27,40 | 0,18% | - |
| 17.09.2024 | 26,95 | 27,68 | 26,60 | 27,35 | 1,58% | - |
| 16.09.2024 | 26,70 | 26,93 | 26,45 | 26,93 | 0,75% | - |
| 13.09.2024 | 26,68 | 26,98 | 26,40 | 26,73 | 0,00% | - |
| 12.09.2024 | 26,45 | 26,78 | 26,28 | 26,73 | 1,42% | - |
| 11.09.2024 | 26,05 | 26,40 | 25,98 | 26,35 | 0,38% | - |
| 10.09.2024 | 26,10 | 26,73 | 26,05 | 26,25 | -0,28% | - |
| 09.09.2024 | 26,08 | 26,48 | 25,78 | 26,33 | 1,74% | - |
| 06.09.2024 | 25,83 | 26,28 | 25,78 | 25,88 | 0,10% | - |
| 05.09.2024 | 26,03 | 26,48 | 25,75 | 25,85 | -0,96% | - |
| 04.09.2024 | 25,70 | 26,20 | 25,60 | 26,10 | 0,10% | - |
| 03.09.2024 | 26,30 | 26,70 | 26,03 | 26,08 | -0,95% | - |
| 02.09.2024 | 26,93 | 27,03 | 26,30 | 26,33 | -2,41% | - |
| 30.08.2024 | 27,08 | 27,15 | 26,65 | 26,98 | 2,18% | - |
| 29.08.2024 | 26,58 | 27,28 | 26,33 | 26,40 | -0,75% | - |
| 28.08.2024 | 27,28 | 27,43 | 26,50 | 26,60 | -2,21% | - |
| 27.08.2024 | 27,13 | 27,30 | 26,35 | 27,20 | 0,37% | - |
| 26.08.2024 | 26,40 | 27,53 | 26,35 | 27,10 | 2,55% | - |
| 23.08.2024 | 26,75 | 27,38 | 26,05 | 26,43 | -0,84% | - |
| 22.08.2024 | 28,98 | 29,00 | 26,63 | 26,65 | -7,30% | - |
| 21.08.2024 | 33,35 | 33,40 | 28,50 | 28,75 | -13,66% | - |
| 20.08.2024 | 34,35 | 35,05 | 33,23 | 33,30 | -3,20% | - |
| 19.08.2024 | 34,05 | 34,75 | 33,90 | 34,40 | 1,10% | - |
| 16.08.2024 | 34,38 | 34,60 | 33,85 | 34,03 | -1,02% | - |
| 15.08.2024 | 33,85 | 34,38 | 33,18 | 34,38 | 1,93% | - |
| 14.08.2024 | 32,93 | 33,78 | 32,75 | 33,73 | 2,74% | - |
| 13.08.2024 | 32,73 | 32,95 | 31,75 | 32,83 | 0,46% | - |
| 12.08.2024 | 32,93 | 33,33 | 32,55 | 32,68 | -0,68% | - |
| 09.08.2024 | 32,93 | 33,35 | 32,53 | 32,90 | -0,30% | - |
| 08.08.2024 | 32,10 | 33,03 | 31,73 | 33,00 | 3,37% | 15,00 |
| 07.08.2024 | 32,08 | 32,70 | 31,88 | 31,93 | 0,39% | - |
| 06.08.2024 | 31,33 | 32,25 | 31,10 | 31,80 | 2,25% | - |
| 05.08.2024 | 31,83 | 31,95 | 29,38 | 31,10 | -2,51% | - |