8,235€
1,42%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 8,12 | 8,12 | 8,12 | 8,12 | -0,12% | - |
| 06.05.2026 | 8,13 | 8,13 | 8,13 | 8,13 | -0,12% | - |
| 05.05.2026 | 8,14 | 8,14 | 8,14 | 8,14 | -5,02% | - |
| 04.05.2026 | 8,57 | 8,57 | 8,57 | 8,57 | 6,59% | - |
| 30.04.2026 | 8,04 | 8,04 | 8,04 | 8,04 | -9,26% | - |
| 29.04.2026 | 8,86 | 8,86 | 8,86 | 8,86 | -1,01% | - |
| 28.04.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 0,56% | - |
| 27.04.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -5,52% | - |
| 24.04.2026 | 8,99 | 9,42 | 8,99 | 9,42 | -1,98% | 20,00 |
| 23.04.2026 | 9,61 | 9,61 | 9,61 | 9,61 | -0,62% | - |
| 22.04.2026 | 9,67 | 9,67 | 9,67 | 9,67 | -1,83% | - |
| 21.04.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,61% | - |
| 20.04.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -3,64% | - |
| 17.04.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 6,83% | - |
| 16.04.2026 | 9,51 | 9,51 | 9,51 | 9,51 | -4,23% | - |
| 15.04.2026 | 9,27 | 9,93 | 9,27 | 9,93 | 12,84% | 111,00 |
| 14.04.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 2,44% | - |
| 13.04.2026 | 8,59 | 8,59 | 8,59 | 8,59 | 0,23% | - |
| 10.04.2026 | 8,57 | 8,57 | 8,57 | 8,57 | -1,49% | - |
| 09.04.2026 | 8,70 | 8,70 | 8,70 | 8,70 | 0,81% | - |
| 08.04.2026 | 8,63 | 8,63 | 8,63 | 8,63 | 0,35% | - |
| 07.04.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 1,42% | - |
| 02.04.2026 | 8,48 | 8,48 | 8,48 | 8,48 | -8,13% | - |
| 01.04.2026 | 9,23 | 9,23 | 9,23 | 9,23 | 11,34% | 10,00 |
| 31.03.2026 | 8,29 | 8,29 | 8,29 | 8,29 | -3,60% | - |
| 30.03.2026 | 8,28 | 8,60 | 8,28 | 8,60 | -0,92% | 5,00 |
| 27.03.2026 | 8,68 | 8,68 | 8,68 | 8,68 | 2,84% | - |
| 26.03.2026 | 8,44 | 8,44 | 8,44 | 8,44 | 1,08% | - |
| 25.03.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -1,18% | - |
| 24.03.2026 | 8,45 | 8,45 | 8,45 | 8,45 | 0,48% | - |
| 23.03.2026 | 8,41 | 8,41 | 8,41 | 8,41 | 0,84% | - |
| 20.03.2026 | 8,34 | 8,34 | 8,34 | 8,34 | 0,00% | - |
| 19.03.2026 | 8,55 | 8,55 | 8,34 | 8,34 | -6,50% | 30,00 |
| 18.03.2026 | 8,92 | 8,92 | 8,92 | 8,92 | 0,90% | - |
| 17.03.2026 | 8,84 | 8,84 | 8,84 | 8,84 | -3,81% | - |
| 16.03.2026 | 8,84 | 9,19 | 8,84 | 9,19 | 1,66% | 3,00 |
| 13.03.2026 | 9,04 | 9,04 | 9,04 | 9,04 | 2,03% | - |
| 12.03.2026 | 8,86 | 8,86 | 8,86 | 8,86 | -3,17% | - |
| 11.03.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -2,97% | - |
| 10.03.2026 | 9,43 | 9,43 | 9,43 | 9,43 | 3,29% | - |
| 09.03.2026 | 9,13 | 9,13 | 9,13 | 9,13 | 0,77% | - |
| 06.03.2026 | 9,06 | 9,06 | 9,06 | 9,06 | 5,35% | - |
| 05.03.2026 | 8,60 | 8,60 | 8,60 | 8,60 | -6,93% | - |
| 04.03.2026 | 8,67 | 9,24 | 8,67 | 9,24 | 0,65% | 5,00 |
| 03.03.2026 | 9,18 | 9,18 | 9,18 | 9,18 | 9,03% | - |
| 02.03.2026 | 8,42 | 8,42 | 8,42 | 8,42 | -8,48% | - |
| 27.02.2026 | 9,22 | 9,25 | 9,20 | 9,20 | 0,00% | 21,00 |
| 26.02.2026 | 9,20 | 9,20 | 9,20 | 9,20 | 0,00% | - |
| 25.02.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -3,16% | - |
| 24.02.2026 | 9,20 | 9,50 | 9,20 | 9,50 | -4,14% | 2,00 |
| 23.02.2026 | 9,91 | 9,91 | 9,91 | 9,91 | -6,69% | - |
| 20.02.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 11,44% | - |
| 19.02.2026 | 9,53 | 9,53 | 9,53 | 9,53 | 3,14% | - |
| 18.02.2026 | 9,24 | 9,24 | 9,24 | 9,24 | 0,65% | - |
| 17.02.2026 | 9,18 | 9,18 | 9,18 | 9,18 | -3,47% | - |
| 16.02.2026 | 9,51 | 9,51 | 9,51 | 9,51 | -0,63% | - |
| 13.02.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -3,53% | - |
| 12.02.2026 | 9,69 | 9,92 | 9,69 | 9,92 | -3,13% | 153,00 |
| 11.02.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -4,12% | - |
| 10.02.2026 | 10,30 | 10,68 | 10,30 | 10,68 | 0,38% | 3,00 |
| 09.02.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 3,70% | - |
| 06.02.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -2,84% | - |
| 05.02.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -1,68% | - |
| 04.02.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 2,09% | - |
| 03.02.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 0,00% | - |
| 02.02.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -3,13% | - |
| 30.01.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -2,25% | - |
| 29.01.2026 | 11,43 | 11,45 | 10,92 | 11,11 | -0,63% | - |
| 28.01.2026 | 11,18 | 11,18 | 11,18 | 11,18 | -1,93% | - |
| 27.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,42% | - |
| 26.01.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -1,23% | - |
| 23.01.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -1,04% | - |
| 22.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 21.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -3,58% | - |
| 20.01.2026 | 11,82 | 11,82 | 11,72 | 11,72 | -9,85% | 25,00 |
| 19.01.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 2,36% | 35,00 |
| 16.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,16% | - |
| 15.01.2026 | 12,68 | 12,68 | 12,68 | 12,68 | -2,16% | - |
| 14.01.2026 | 13,10 | 13,10 | 12,96 | 12,96 | -3,28% | 13,00 |
| 13.01.2026 | 13,10 | 13,44 | 13,10 | 13,40 | -3,60% | 53,00 |
| 12.01.2026 | 14,40 | 14,40 | 13,90 | 13,90 | -4,79% | 12,00 |
| 09.01.2026 | 14,40 | 14,60 | 14,40 | 14,60 | 0,55% | 100,00 |
| 08.01.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -2,81% | - |
| 07.01.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -0,40% | - |
| 06.01.2026 | 14,40 | 15,00 | 14,40 | 15,00 | 0,67% | 500,00 |
| 05.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,09% | 200,00 |
| 02.01.2026 | 14,52 | 14,74 | 14,52 | 14,74 | 1,10% | 4,00 |
| 30.12.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -2,93% | - |
| 29.12.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -0,66% | - |
| 23.12.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 1,61% | - |
| 22.12.2025 | 17,36 | 17,50 | 14,88 | 14,88 | -14,19% | 119,00 |
| 19.12.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 1,88% | - |
| 18.12.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,73% | - |
| 17.12.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -0,35% | - |
| 16.12.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,25% | - |
| 15.12.2025 | 18,04 | 18,04 | 17,60 | 17,60 | -3,30% | 9,00 |
| 12.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,11% | - |
| 11.12.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -1,62% | - |
| 10.12.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -0,54% | - |
| 09.12.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,00% | - |