25,275€
-5,51%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 26,38 | 26,40 | 25,10 | 25,28 | -5,51% | - |
| 21.08.2025 | 28,50 | 28,50 | 26,20 | 26,75 | -7,12% | - |
| 20.08.2025 | 29,98 | 30,88 | 28,48 | 28,80 | -8,21% | - |
| 19.08.2025 | 31,18 | 31,85 | 31,18 | 31,38 | 0,32% | - |
| 18.08.2025 | 30,35 | 31,30 | 30,35 | 31,28 | 2,04% | - |
| 15.08.2025 | 30,10 | 30,65 | 29,95 | 30,65 | 1,91% | - |
| 14.08.2025 | 29,53 | 30,13 | 29,53 | 30,08 | 1,86% | - |
| 13.08.2025 | 30,05 | 30,23 | 29,48 | 29,53 | -2,24% | - |
| 12.08.2025 | 30,33 | 31,28 | 29,78 | 30,20 | 1,26% | - |
| 11.08.2025 | 31,40 | 31,40 | 29,55 | 29,83 | -1,73% | - |
| 08.08.2025 | 29,83 | 30,65 | 29,73 | 30,35 | 3,14% | - |
| 07.08.2025 | 28,48 | 29,95 | 28,48 | 29,43 | 3,25% | - |
| 06.08.2025 | 28,88 | 29,28 | 28,48 | 28,50 | -3,06% | - |
| 05.08.2025 | 29,10 | 29,40 | 29,00 | 29,40 | 1,03% | - |
| 04.08.2025 | 28,75 | 29,48 | 28,63 | 29,10 | 1,13% | - |
| 01.08.2025 | 28,60 | 28,95 | 27,83 | 28,78 | 0,26% | - |
| 31.07.2025 | 28,93 | 29,23 | 28,63 | 28,70 | -0,17% | - |
| 30.07.2025 | 29,13 | 29,20 | 28,38 | 28,75 | -0,35% | - |
| 29.07.2025 | 29,40 | 30,13 | 28,85 | 28,85 | -0,52% | - |
| 28.07.2025 | 29,20 | 29,95 | 29,00 | 29,00 | 0,35% | - |
| 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 | -0,42% | - |
| 18.07.2025 | 29,90 | 29,95 | 29,20 | 29,43 | -2,16% | - |
| 17.07.2025 | 27,40 | 30,40 | 27,40 | 30,08 | 10,47% | - |
| 16.07.2025 | 26,90 | 27,38 | 26,78 | 27,23 | 0,74% | - |
| 15.07.2025 | 27,33 | 27,58 | 27,03 | 27,03 | -1,10% | - |
| 14.07.2025 | 27,00 | 27,40 | 26,93 | 27,33 | 0,09% | - |
| 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% | - |
| 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% | - |