18,820€
-6,60%
Echtzeit-Aktienkurs CBRAIN AS DK -,25
Bid:
Ask:
Aktienkurse zur CBRAIN AS DK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |