24,975€
3,63%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 30.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,83% | - |
| 29.09.2025 | 24,10 | 24,55 | 24,10 | 24,55 | -0,41% | 1,00 |
| 26.09.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -2,76% | - |
| 25.09.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -1,74% | - |
| 24.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,58% | - |
| 23.09.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -1,16% | - |
| 22.09.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,57% | - |
| 19.09.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 4,61% | - |
| 18.09.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,80% | - |
| 17.09.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,79% | - |
| 16.09.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 2,22% | - |
| 15.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,60% | - |
| 12.09.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -2,16% | - |
| 11.09.2025 | 25,60 | 25,68 | 25,33 | 25,50 | 0,99% | - |
| 10.09.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,10% | - |
| 09.09.2025 | 25,30 | 25,53 | 24,98 | 25,28 | -0,39% | - |
| 08.09.2025 | 25,48 | 25,58 | 25,23 | 25,38 | 2,53% | - |
| 05.09.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -2,56% | - |
| 04.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,99% | - |
| 03.09.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,60% | - |
| 02.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,20% | - |
| 01.09.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,99% | - |
| 29.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,41% | - |
| 28.08.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | - |
| 27.08.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | - |
| 26.08.2025 | 24,70 | 24,85 | 24,70 | 24,85 | -2,93% | 2,00 |
| 25.08.2025 | 25,05 | 25,60 | 25,05 | 25,60 | -1,16% | 26,00 |
| 22.08.2025 | 26,55 | 26,55 | 25,90 | 25,90 | -9,60% | 2,00 |
| 21.08.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -6,68% | - |
| 20.08.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,97% | - |
| 19.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 18.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 15.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,21% | - |
| 14.08.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -2,65% | - |
| 13.08.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,01% | - |
| 12.08.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -0,83% | - |
| 11.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 3,26% | - |
| 08.08.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 2,10% | - |
| 07.08.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -2,39% | - |
| 06.08.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -0,17% | - |
| 05.08.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 2,09% | - |
| 04.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,06% | - |
| 01.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 31.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | - |
| 30.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,86% | - |
| 29.07.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -0,52% | - |
| 28.07.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,69% | - |
| 25.07.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,76% | - |
| 24.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 23.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,23% | - |
| 22.07.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -2,56% | - |
| 21.07.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -2,01% | - |
| 18.07.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 9,72% | - |
| 17.07.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 0,55% | - |
| 16.07.2025 | 26,85 | 27,10 | 26,85 | 27,10 | -0,73% | 2,00 |
| 15.07.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,87% | - |
| 14.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | - |
| 11.07.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -1,09% | - |
| 10.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,18% | - |
| 09.07.2025 | 26,95 | 27,55 | 26,95 | 27,55 | -4,67% | 3,00 |
| 08.07.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,17% | - |
| 07.07.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 1,05% | - |
| 04.07.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,35% | - |
| 03.07.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -0,18% | - |
| 02.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,55% | - |
| 01.07.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 2,84% | - |
| 30.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -1,75% | - |
| 27.06.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,35% | - |
| 26.06.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,18% | - |
| 25.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 2,70% | - |
| 24.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,36% | - |
| 23.06.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 3,75% | - |
| 20.06.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 1,52% | - |
| 19.06.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,57% | - |
| 18.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 2,35% | - |
| 17.06.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,49% | - |
| 16.06.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 2,95% | - |
| 13.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 12.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 1,00 |
| 11.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 10,83% | - |
| 10.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,49% | - |
| 09.06.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 3,41% | - |
| 06.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,23% | - |
| 05.06.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,00% | - |
| 04.06.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,68% | - |
| 03.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,22% | - |
| 02.06.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -1,55% | - |
| 30.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 29.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,65% | - |
| 28.05.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -1,92% | - |
| 27.05.2025 | 22,50 | 23,40 | 22,50 | 23,40 | 3,77% | 1,00 |
| 26.05.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,31% | - |
| 23.05.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,87% | - |
| 22.05.2025 | 23,40 | 23,40 | 23,05 | 23,05 | -5,14% | 87,00 |
| 21.05.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 20.05.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,90% | - |
| 19.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -3,07% | - |
| 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% | - |