39,100€
-8,32%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,75 | 40,10 | 38,75 | 39,10 | -8,32% | - |
| 25.04.2024 | 42,65 | 42,65 | 42,65 | 42,65 | -1,95% | - |
| 24.04.2024 | 42,30 | 43,85 | 42,30 | 43,50 | 5,97% | 84,00 |
| 23.04.2024 | 41,05 | 41,05 | 41,05 | 41,05 | 0,98% | - |
| 22.04.2024 | 40,70 | 40,70 | 40,65 | 40,65 | 0,49% | 30,00 |
| 19.04.2024 | 40,90 | 41,15 | 40,45 | 40,45 | -4,82% | 279,00 |
| 18.04.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 1,43% | - |
| 17.04.2024 | 44,20 | 44,20 | 41,90 | 41,90 | -5,52% | 600,00 |
| 16.04.2024 | 45,05 | 45,05 | 44,35 | 44,35 | -1,88% | 440,00 |
| 15.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,63% | - |
| 12.04.2024 | 45,95 | 45,95 | 45,95 | 45,95 | 3,26% | 15,00 |
| 11.04.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -2,20% | - |
| 10.04.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -1,83% | - |
| 09.04.2024 | 46,95 | 46,95 | 46,35 | 46,35 | -2,63% | 30,00 |
| 08.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 05.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 04.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,47% | - |
| 03.04.2024 | 48,25 | 48,25 | 47,70 | 47,70 | -6,10% | 100,00 |
| 02.04.2024 | 48,40 | 50,80 | 48,40 | 50,80 | 0,40% | - |
| 28.03.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,78% | - |
| 27.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 26.03.2024 | 51,10 | 51,20 | 51,10 | 51,20 | 0,00% | 7,00 |
| 25.03.2024 | 52,20 | 52,20 | 51,20 | 51,20 | -0,58% | 20,00 |
| 22.03.2024 | 48,75 | 51,60 | 48,75 | 51,50 | 3,94% | 10,00 |
| 21.03.2024 | 49,55 | 49,55 | 49,55 | 49,55 | 0,51% | - |
| 20.03.2024 | 47,85 | 49,30 | 47,85 | 49,30 | 0,51% | 104,00 |
| 19.03.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 0,31% | - |
| 18.03.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -2,40% | - |
| 15.03.2024 | 50,90 | 50,90 | 50,10 | 50,10 | -1,18% | 235,00 |
| 14.03.2024 | 49,15 | 50,70 | 49,15 | 50,70 | 4,54% | 100,00 |
| 13.03.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 4,53% | - |
| 12.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 11.03.2024 | 47,25 | 47,25 | 47,00 | 47,00 | -1,57% | 35,00 |
| 08.03.2024 | 47,10 | 47,75 | 47,10 | 47,75 | 0,95% | 30,00 |
| 07.03.2024 | 47,20 | 47,95 | 47,15 | 47,30 | 2,60% | 475,00 |
| 06.03.2024 | 44,45 | 46,10 | 44,45 | 46,10 | 2,44% | 141,00 |
| 05.03.2024 | 45,00 | 45,10 | 45,00 | 45,00 | -1,85% | 240,00 |
| 04.03.2024 | 44,55 | 45,85 | 44,50 | 45,85 | 1,66% | 1.259,00 |
| 01.03.2024 | 46,10 | 46,70 | 43,80 | 45,10 | -6,43% | 415,00 |
| 29.02.2024 | 44,10 | 48,55 | 44,10 | 48,20 | 6,17% | 1.723,00 |
| 28.02.2024 | 44,10 | 45,40 | 44,10 | 45,40 | 4,61% | 340,00 |
| 27.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 8,09% | - |
| 26.02.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 1,01% | - |
| 23.02.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 9,50% | - |
| 22.02.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,14% | - |
| 21.02.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -2,68% | - |
| 20.02.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 2,62% | - |
| 19.02.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -0,41% | - |
| 16.02.2024 | 35,80 | 36,45 | 35,80 | 36,45 | 4,14% | 50,00 |
| 15.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 3,09% | - |
| 14.02.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -4,23% | - |
| 13.02.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,57% | - |
| 12.02.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,43% | - |
| 09.02.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 6,20% | - |
| 08.02.2024 | 33,05 | 33,05 | 33,05 | 33,05 | 0,00% | - |
| 07.02.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -0,60% | - |
| 06.02.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 3,42% | - |
| 05.02.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -4,74% | - |
| 02.02.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 0,90% | - |
| 01.02.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 1,83% | - |
| 31.01.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 4,29% | - |
| 30.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 29.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 2,44% | - |
| 26.01.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,16% | - |
| 25.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,96% | - |
| 24.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -2,51% | - |
| 23.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 1,43% | - |
| 22.01.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -2,63% | - |
| 19.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 3,53% | - |
| 18.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,13% | - |
| 17.01.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -3,89% | - |
| 16.01.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -2,28% | - |
| 15.01.2024 | 29,10 | 32,85 | 29,10 | 32,85 | 12,89% | 400,00 |
| 12.01.2024 | 28,75 | 29,10 | 28,75 | 29,10 | -3,32% | 50,00 |
| 11.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 2,38% | - |
| 10.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 09.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 08.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,70% | - |
| 05.01.2024 | 30,35 | 30,35 | 29,40 | 29,70 | -9,17% | 201,00 |
| 04.01.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -7,50% | - |
| 03.01.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -1,81% | - |
| 02.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 29.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 2,52% | - |
| 28.12.2023 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 27.12.2023 | 35,70 | 35,70 | 35,70 | 35,70 | 1,85% | - |
| 22.12.2023 | 35,05 | 35,05 | 35,05 | 35,05 | 3,24% | - |
| 21.12.2023 | 33,95 | 33,95 | 33,95 | 33,95 | 0,00% | 176,00 |
| 20.12.2023 | 33,95 | 33,95 | 33,95 | 33,95 | -0,88% | - |
| 19.12.2023 | 33,05 | 34,25 | 33,05 | 34,25 | 4,90% | 50,00 |
| 18.12.2023 | 32,65 | 32,65 | 32,65 | 32,65 | 2,35% | - |
| 15.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | 3,24% | - |
| 14.12.2023 | 30,90 | 30,90 | 30,90 | 30,90 | 0,82% | - |
| 13.12.2023 | 30,65 | 30,65 | 30,65 | 30,65 | -2,39% | - |
| 12.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -1,10% | - |
| 11.12.2023 | 31,75 | 31,75 | 31,75 | 31,75 | -0,78% | - |
| 08.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 07.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 06.12.2023 | 32,20 | 32,60 | 32,20 | 32,60 | 0,00% | 350,00 |
| 05.12.2023 | 31,95 | 32,60 | 31,95 | 32,60 | 3,33% | 320,00 |
| 04.12.2023 | 31,55 | 31,55 | 31,55 | 31,55 | -4,68% | - |