24,500€
-1,01%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,41% | - |
| 19.12.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -1,59% | - |
| 18.12.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,40% | - |
| 17.12.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -2,53% | - |
| 16.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -1,53% | - |
| 13.12.2024 | 26,65 | 26,65 | 26,10 | 26,10 | -3,87% | 1.600,00 |
| 12.12.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -1,45% | - |
| 11.12.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -0,54% | - |
| 10.12.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -2,12% | - |
| 09.12.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 2,17% | - |
| 06.12.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 05.12.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -2,29% | - |
| 04.12.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 0,71% | - |
| 03.12.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 2,55% | - |
| 02.12.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,00% | - |
| 29.11.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 3,20% | - |
| 28.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,19% | - |
| 27.11.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -1,48% | - |
| 26.11.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -0,18% | - |
| 25.11.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 3,24% | - |
| 22.11.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,47% | - |
| 21.11.2024 | 27,80 | 27,85 | 26,15 | 26,38 | -6,97% | - |
| 20.11.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 4,23% | - |
| 19.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,55% | - |
| 18.11.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -1,62% | 6,00 |
| 15.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,77% | - |
| 14.11.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -0,18% | - |
| 13.11.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,18% | - |
| 12.11.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,56% | - |
| 11.11.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 9,13% | - |
| 08.11.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 9,56% | - |
| 07.11.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -3,85% | - |
| 06.11.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 3,54% | 10,00 |
| 05.11.2024 | 22,20 | 22,60 | 22,20 | 22,60 | -1,74% | 100,00 |
| 04.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | - |
| 01.11.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -0,64% | - |
| 31.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -5,84% | - |
| 30.10.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -1,58% | - |
| 29.10.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -6,31% | - |
| 28.10.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,00% | - |
| 25.10.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,94% | - |
| 24.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 1,33% | - |
| 23.10.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -2,23% | - |
| 22.10.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -5,11% | - |
| 21.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | - |
| 18.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 17.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,54% | - |
| 16.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -1,50% | - |
| 15.10.2024 | 27,95 | 28,60 | 27,53 | 28,28 | 1,71% | - |
| 14.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 11.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,18% | - |
| 10.10.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -2,15% | - |
| 09.10.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 2,19% | - |
| 08.10.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,18% | - |
| 07.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,05% | - |
| 04.10.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,37% | - |
| 03.10.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,37% | - |
| 02.10.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -1,10% | - |
| 01.10.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -1,27% | - |
| 30.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -2,31% | - |
| 27.09.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -0,18% | - |
| 26.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 25.09.2024 | 27,05 | 28,20 | 27,05 | 28,20 | 1,44% | 1.280,00 |
| 24.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,02% | - |
| 23.09.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -1,80% | - |
| 20.09.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 1,83% | - |
| 19.09.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 0,55% | - |
| 18.09.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 1,50% | - |
| 17.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | - |
| 16.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 13.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,76% | - |
| 12.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,96% | - |
| 11.09.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,19% | - |
| 10.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 09.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 06.09.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,96% | - |
| 05.09.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 0,97% | - |
| 04.09.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -1,53% | - |
| 03.09.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -2,06% | - |
| 02.09.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -0,56% | - |
| 30.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
| 29.08.2024 | 26,30 | 27,10 | 26,30 | 27,10 | 0,74% | 136,00 |
| 28.08.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,19% | - |
| 27.08.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 2,29% | - |
| 26.08.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -1,32% | - |
| 23.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -8,28% | - |
| 22.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -12,91% | 100,00 |
| 21.08.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -2,35% | - |
| 20.08.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,74% | - |
| 19.08.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -0,73% | - |
| 16.08.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 1,79% | - |
| 15.08.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 2,76% | - |
| 14.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 13.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,77% | - |
| 12.08.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 0,00% | - |
| 09.08.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 2,51% | - |
| 08.08.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 0,47% | - |
| 07.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 06.08.2024 | 30,85 | 31,70 | 30,85 | 31,70 | 4,97% | 10,00 |
| 05.08.2024 | 31,45 | 31,45 | 29,75 | 30,20 | -9,45% | 100,00 |