28,825€
0,96%
Echtzeit-Aktienkurs cBrain A/S
Bid:
Ask:
Aktienkurse zur cBrain A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -2,31% | - |
| 31.03.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -1,81% | - |
| 28.03.2025 | 22,48 | 22,80 | 21,90 | 22,05 | -2,76% | - |
| 27.03.2025 | 24,23 | 24,23 | 22,65 | 22,68 | -5,62% | - |
| 26.03.2025 | 24,93 | 25,10 | 23,98 | 24,03 | -2,44% | - |
| 25.03.2025 | 24,23 | 25,00 | 24,05 | 24,63 | 2,71% | - |
| 24.03.2025 | 24,65 | 24,90 | 23,48 | 23,98 | -0,42% | - |
| 21.03.2025 | 25,00 | 25,00 | 23,98 | 24,08 | -4,18% | - |
| 20.03.2025 | 25,95 | 26,40 | 25,10 | 25,13 | -2,52% | - |
| 19.03.2025 | 23,83 | 25,80 | 23,73 | 25,78 | 8,99% | - |
| 18.03.2025 | 21,88 | 23,90 | 21,83 | 23,65 | 8,99% | - |
| 17.03.2025 | 20,43 | 21,70 | 20,43 | 21,70 | 8,23% | - |
| 14.03.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 3,03% | - |
| 13.03.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,52% | - |
| 12.03.2025 | 18,68 | 19,36 | 18,68 | 19,36 | 3,75% | 1,00 |
| 11.03.2025 | 18,82 | 18,82 | 18,66 | 18,66 | -2,10% | 100,00 |
| 10.03.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 1,60% | - |
| 07.03.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,97% | - |
| 06.03.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 2,65% | - |
| 05.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,33% | - |
| 04.03.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -2,38% | - |
| 03.03.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -2,74% | 1,00 |
| 28.02.2025 | 18,88 | 19,00 | 18,88 | 19,00 | -5,47% | 69,00 |
| 27.02.2025 | 20,15 | 20,15 | 20,10 | 20,10 | -1,71% | 30,00 |
| 26.02.2025 | 18,94 | 20,45 | 18,94 | 20,45 | 10,06% | 20,00 |
| 25.02.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 2,43% | - |
| 24.02.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -2,26% | - |
| 21.02.2025 | 20,20 | 20,20 | 18,30 | 18,56 | -13,67% | 30,00 |
| 20.02.2025 | 26,20 | 26,20 | 21,50 | 21,50 | -17,31% | - |
| 19.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 18.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,13% | - |
| 17.02.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,78% | - |
| 14.02.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 2,19% | - |
| 13.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 12.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 11.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 10.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -2,90% | - |
| 07.02.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,19% | - |
| 06.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
| 05.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | - |
| 04.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,60% | - |