8,390€
-2,04%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 8,50 | 8,55 | 8,26 | 8,27 | -3,44% | - |
| 27.03.2026 | 8,86 | 8,97 | 8,55 | 8,57 | -3,22% | - |
| 26.03.2026 | 8,66 | 8,99 | 8,60 | 8,85 | 1,26% | - |
| 25.03.2026 | 8,58 | 9,03 | 8,53 | 8,74 | 3,13% | - |
| 24.03.2026 | 8,71 | 8,71 | 8,42 | 8,48 | -1,91% | - |
| 23.03.2026 | 8,59 | 8,93 | 8,36 | 8,64 | -1,76% | - |
| 20.03.2026 | 8,56 | 8,91 | 8,45 | 8,80 | 3,29% | - |
| 19.03.2026 | 8,76 | 8,83 | 8,51 | 8,52 | -4,49% | - |
| 18.03.2026 | 9,15 | 9,21 | 8,89 | 8,92 | -1,93% | - |
| 17.03.2026 | 9,09 | 9,21 | 8,88 | 9,09 | -0,33% | - |
| 16.03.2026 | 9,02 | 9,21 | 8,91 | 9,12 | -1,72% | - |
| 13.03.2026 | 9,19 | 9,30 | 9,06 | 9,28 | 0,11% | - |
| 12.03.2026 | 9,10 | 9,38 | 9,05 | 9,27 | 1,53% | - |
| 11.03.2026 | 9,31 | 9,48 | 9,11 | 9,13 | -2,92% | - |
| 10.03.2026 | 9,71 | 9,71 | 9,34 | 9,41 | -0,84% | - |
| 09.03.2026 | 9,28 | 9,87 | 9,28 | 9,49 | -3,75% | - |
| 06.03.2026 | 9,26 | 9,87 | 9,26 | 9,86 | 7,24% | - |
| 05.03.2026 | 8,69 | 9,43 | 8,69 | 9,19 | 3,84% | - |
| 04.03.2026 | 8,96 | 9,06 | 8,84 | 8,85 | -0,51% | - |
| 03.03.2026 | 9,38 | 9,38 | 8,87 | 8,90 | -6,71% | - |
| 02.03.2026 | 8,61 | 9,67 | 8,61 | 9,54 | 5,59% | - |
| 27.02.2026 | 9,42 | 9,55 | 9,01 | 9,03 | -4,04% | - |
| 26.02.2026 | 9,35 | 9,47 | 9,16 | 9,41 | 0,75% | - |
| 25.02.2026 | 9,45 | 9,51 | 9,29 | 9,34 | -1,01% | - |
| 24.02.2026 | 9,33 | 9,59 | 9,24 | 9,44 | 1,18% | - |
| 23.02.2026 | 10,17 | 10,17 | 9,22 | 9,33 | -7,26% | - |
| 20.02.2026 | 10,83 | 10,83 | 9,75 | 10,06 | -6,98% | - |
| 19.02.2026 | 10,24 | 11,25 | 10,24 | 10,81 | 10,81% | - |
| 18.02.2026 | 9,44 | 9,81 | 9,44 | 9,76 | 3,56% | - |
| 17.02.2026 | 9,44 | 9,55 | 9,23 | 9,42 | -0,48% | - |
| 16.02.2026 | 9,75 | 9,87 | 9,43 | 9,47 | -2,47% | - |
| 13.02.2026 | 9,78 | 9,79 | 9,65 | 9,71 | -0,97% | - |
| 12.02.2026 | 9,92 | 10,12 | 9,80 | 9,80 | -0,36% | - |
| 11.02.2026 | 10,41 | 10,41 | 9,84 | 9,84 | -5,70% | - |
| 10.02.2026 | 10,51 | 10,58 | 10,32 | 10,43 | -0,57% | - |
| 09.02.2026 | 10,87 | 11,08 | 10,48 | 10,49 | 2,24% | - |
| 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 | -1,36% | - |
| 29.01.2026 | 11,47 | 11,47 | 10,93 | 11,01 | -3,59% | - |
| 28.01.2026 | 11,41 | 11,49 | 11,33 | 11,42 | 0,18% | - |
| 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% | - |
| 08.12.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -1,59% | - |
| 05.12.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,74% | - |
| 04.12.2025 | 18,82 | 19,02 | 18,82 | 19,02 | -0,94% | 10,00 |
| 03.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,93% | - |
| 02.12.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -2,02% | - |
| 01.12.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,84% | - |
| 28.11.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,98% | - |
| 27.11.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 9,41% | - |
| 26.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,75% | - |
| 25.11.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -1,37% | - |
| 24.11.2025 | 18,58 | 19,00 | 18,58 | 19,00 | 2,04% | 10,00 |
| 21.11.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -2,82% | - |
| 20.11.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 5,86% | - |
| 19.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,67% | - |
| 18.11.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,55% | - |
| 17.11.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,55% | - |
| 14.11.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -2,05% | - |
| 13.11.2025 | 18,92 | 18,92 | 18,56 | 18,56 | -4,33% | 20,00 |
| 12.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 6,00 |
| 11.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,31% | - |
| 10.11.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 1,47% | - |
| 07.11.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -2,16% | - |
| 06.11.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,31% | - |
| 05.11.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 0,10% | - |
| 04.11.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -3,13% | - |