23,925€
-2,15%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 24,55 | 24,55 | 24,45 | 24,45 | 0,00% | 4,00 |
| 15.05.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -2,20% | - |
| 14.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,60% | - |
| 13.05.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -0,80% | - |
| 12.05.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 1,01% | - |
| 09.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 08.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 07.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,93% | - |
| 06.05.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -2,71% | - |
| 05.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,73% | - |
| 02.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 30.04.2025 | 21,55 | 23,00 | 21,55 | 23,00 | 4,31% | 1,00 |
| 29.04.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,00% | - |
| 28.04.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,34% | - |
| 25.04.2025 | 22,40 | 22,40 | 22,35 | 22,35 | 0,00% | 2,00 |
| 24.04.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 7,71% | - |
| 23.04.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,95% | - |
| 22.04.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -1,18% | - |
| 17.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,19% | - |
| 16.04.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -2,56% | - |
| 15.04.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,15% | - |
| 14.04.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 2,59% | - |
| 11.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 10.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 09.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -4,99% | - |
| 08.04.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 2,43% | - |
| 07.04.2025 | 20,85 | 20,85 | 20,55 | 20,55 | -10,26% | 16,00 |
| 04.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 3,39% | - |
| 03.04.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,45% | - |
| 02.04.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 4,26% | - |
| 01.04.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -2,31% | - |
| 31.03.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -3,56% | - |
| 28.03.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -5,27% | - |
| 27.03.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -3,46% | - |
| 26.03.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 2,94% | - |
| 25.03.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -1,04% | - |
| 24.03.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -3,60% | - |
| 21.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | - |
| 20.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 8,51% | - |
| 19.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 8,55% | - |
| 18.03.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 6,39% | - |
| 17.03.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 1,50% | - |
| 14.03.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 3,03% | - |
| 13.03.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,52% | - |
| 12.03.2025 | 18,68 | 19,36 | 18,68 | 19,36 | 3,75% | 1,00 |
| 11.03.2025 | 18,82 | 18,82 | 18,66 | 18,66 | -2,10% | 100,00 |
| 10.03.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 1,60% | - |
| 07.03.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,97% | - |
| 06.03.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 2,65% | - |
| 05.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,33% | - |
| 04.03.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -2,38% | - |
| 03.03.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -2,74% | 1,00 |
| 28.02.2025 | 18,88 | 19,00 | 18,88 | 19,00 | -5,47% | 69,00 |
| 27.02.2025 | 20,15 | 20,15 | 20,10 | 20,10 | -1,71% | 30,00 |
| 26.02.2025 | 18,94 | 20,45 | 18,94 | 20,45 | 10,06% | 20,00 |
| 25.02.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 2,43% | - |
| 24.02.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -2,26% | - |
| 21.02.2025 | 20,20 | 20,20 | 18,30 | 18,56 | -29,16% | 30,00 |
| 20.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 19.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 18.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,13% | - |
| 17.02.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,78% | - |
| 14.02.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 2,19% | - |
| 13.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 12.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 11.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 10.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -2,90% | - |
| 07.02.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,19% | - |
| 06.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
| 05.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | - |
| 04.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,60% | - |
| 03.02.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -2,90% | - |
| 31.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
| 30.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,19% | - |
| 29.01.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,96% | - |
| 28.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,97% | - |
| 27.01.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -1,34% | - |
| 24.01.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,76% | - |
| 23.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 22.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,32% | - |
| 21.01.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 7,49% | - |
| 20.01.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 1,23% | - |
| 17.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,01% | - |
| 16.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 4,18% | - |
| 15.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,21% | - |
| 14.01.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -2,65% | - |
| 13.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 10.01.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 09.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,51% | - |
| 08.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -3,82% | - |
| 07.01.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 0,20% | - |
| 06.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 03.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | - |
| 02.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,83% | - |
| 30.12.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 27.12.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,23% | - |
| 23.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 20.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,41% | - |
| 19.12.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -1,59% | - |
| 18.12.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,40% | - |