9,475€
-2,37%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 9,75 | 9,87 | 9,45 | 9,51 | -2,06% | - |
| 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% | - |
| 03.11.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,98% | - |
| 31.10.2025 | 20,15 | 20,35 | 20,15 | 20,35 | -1,69% | 2,00 |
| 30.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,90% | - |
| 29.10.2025 | 21,25 | 21,25 | 21,10 | 21,10 | -3,65% | 3,00 |
| 28.10.2025 | 21,55 | 21,90 | 21,55 | 21,90 | -2,23% | 2,00 |
| 27.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,05% | - |
| 24.10.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 3,05% | - |
| 23.10.2025 | 25,50 | 25,50 | 21,30 | 21,30 | -17,92% | 50,00 |
| 22.10.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,19% | - |
| 21.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,97% | - |
| 20.10.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,10% | - |
| 17.10.2025 | 25,73 | 25,73 | 25,03 | 25,23 | -2,23% | - |
| 16.10.2025 | 25,68 | 26,25 | 25,60 | 25,80 | -0,67% | - |
| 15.10.2025 | 25,05 | 26,13 | 25,05 | 25,98 | 4,84% | - |
| 14.10.2025 | 25,30 | 25,30 | 24,78 | 24,78 | -2,56% | - |
| 13.10.2025 | 25,53 | 25,93 | 25,25 | 25,43 | -2,68% | - |
| 10.10.2025 | 25,80 | 26,38 | 25,78 | 26,13 | 0,97% | - |
| 09.10.2025 | 26,08 | 26,33 | 25,78 | 25,88 | -1,05% | - |
| 08.10.2025 | 26,70 | 26,73 | 25,95 | 26,15 | -2,52% | - |
| 07.10.2025 | 25,90 | 26,93 | 25,88 | 26,83 | 2,78% | - |
| 06.10.2025 | 25,38 | 26,33 | 25,38 | 26,10 | 2,05% | - |
| 03.10.2025 | 25,33 | 25,58 | 25,08 | 25,58 | 1,79% | - |
| 02.10.2025 | 25,08 | 25,50 | 24,75 | 25,13 | 1,01% | - |
| 01.10.2025 | 24,15 | 25,20 | 24,15 | 24,88 | 2,26% | - |
| 30.09.2025 | 24,15 | 24,33 | 23,73 | 24,33 | 0,41% | - |
| 29.09.2025 | 24,28 | 24,70 | 24,18 | 24,23 | 0,21% | - |
| 26.09.2025 | 24,73 | 25,03 | 24,00 | 24,18 | -2,03% | - |
| 25.09.2025 | 25,40 | 25,40 | 24,53 | 24,68 | -3,42% | - |
| 24.09.2025 | 25,80 | 26,30 | 25,10 | 25,55 | -1,83% | - |
| 23.09.2025 | 25,60 | 26,40 | 25,60 | 26,03 | 1,17% | - |