41,100€
-3,07%
Echtzeit-Aktienkurs CBRAIN AS DK -,25
Bid:
Ask:
Aktienkurse zur CBRAIN AS DK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 41,33 | 41,60 | 40,55 | 40,65 | -2,63% | 40,00 |
| 18.04.2024 | 42,68 | 42,95 | 41,38 | 41,75 | -1,53% | - |
| 17.04.2024 | 44,35 | 44,70 | 42,30 | 42,40 | -4,93% | - |
| 16.04.2024 | 45,23 | 45,28 | 43,70 | 44,60 | -1,87% | - |
| 15.04.2024 | 45,55 | 46,78 | 45,38 | 45,45 | 0,33% | - |
| 12.04.2024 | 46,23 | 47,40 | 45,23 | 45,30 | -2,11% | 100,00 |
| 11.04.2024 | 44,60 | 46,33 | 44,55 | 46,28 | 3,93% | - |
| 10.04.2024 | 45,68 | 46,18 | 44,40 | 44,53 | -2,36% | 120,00 |
| 09.04.2024 | 47,35 | 47,40 | 45,40 | 45,60 | -3,85% | 123,00 |
| 08.04.2024 | 47,78 | 47,78 | 46,33 | 47,43 | -0,63% | 8,00 |
| 05.04.2024 | 46,98 | 47,83 | 46,35 | 47,73 | 1,76% | 250,00 |
| 04.04.2024 | 47,20 | 48,10 | 46,85 | 46,90 | -0,74% | - |
| 03.04.2024 | 48,30 | 48,58 | 46,48 | 47,25 | -2,63% | 320,00 |
| 02.04.2024 | 48,45 | 51,35 | 48,15 | 48,53 | 0,36% | - |
| 28.03.2024 | 50,70 | 50,90 | 48,35 | 48,35 | -5,47% | - |
| 27.03.2024 | 51,20 | 52,10 | 50,65 | 51,15 | -0,58% | 340,00 |
| 26.03.2024 | 51,50 | 52,10 | 50,95 | 51,45 | -0,10% | 118,00 |
| 25.03.2024 | 52,55 | 52,60 | 50,55 | 51,50 | -2,83% | 410,00 |
| 22.03.2024 | 48,85 | 53,50 | 48,78 | 53,00 | 8,22% | - |
| 21.03.2024 | 49,60 | 49,88 | 48,60 | 48,98 | -1,01% | - |
| 20.03.2024 | 48,13 | 49,65 | 47,80 | 49,48 | 2,49% | 190,00 |
| 19.03.2024 | 49,15 | 49,33 | 47,48 | 48,28 | -1,63% | - |
| 18.03.2024 | 49,00 | 50,65 | 48,78 | 49,08 | 0,20% | 125,00 |
| 15.03.2024 | 51,25 | 51,45 | 48,78 | 48,98 | -3,78% | - |
| 14.03.2024 | 49,68 | 50,90 | 48,95 | 50,90 | 2,52% | - |
| 13.03.2024 | 48,65 | 50,50 | 47,95 | 49,65 | 2,00% | 71,00 |
| 12.03.2024 | 46,45 | 48,73 | 45,78 | 48,68 | 5,07% | - |
| 11.03.2024 | 47,50 | 47,55 | 46,08 | 46,33 | -2,63% | 97,00 |
| 08.03.2024 | 47,23 | 48,48 | 46,75 | 47,58 | 1,12% | 30,00 |
| 07.03.2024 | 46,13 | 47,73 | 45,70 | 47,05 | -0,84% | - |
| 06.03.2024 | 44,75 | 48,55 | 44,20 | 47,45 | 6,27% | 100,00 |
| 05.03.2024 | 45,18 | 46,05 | 44,25 | 44,65 | -1,98% | 226,00 |
| 04.03.2024 | 44,53 | 45,70 | 44,45 | 45,55 | 0,61% | 944,00 |
| 01.03.2024 | 46,43 | 46,53 | 43,00 | 45,28 | -5,38% | 2.271,00 |
| 29.02.2024 | 43,80 | 48,25 | 43,80 | 47,85 | 9,18% | 1.742,00 |
| 28.02.2024 | 44,28 | 45,63 | 43,35 | 43,83 | -1,13% | - |
| 27.02.2024 | 43,60 | 44,53 | 42,15 | 44,33 | 1,55% | - |
| 26.02.2024 | 40,35 | 44,13 | 40,35 | 43,65 | 9,95% | - |
| 23.02.2024 | 39,90 | 40,70 | 39,00 | 39,70 | -0,56% | - |
| 22.02.2024 | 36,30 | 40,08 | 36,30 | 39,93 | 9,99% | - |
| 21.02.2024 | 36,48 | 36,58 | 35,70 | 36,30 | -0,21% | - |
| 20.02.2024 | 37,45 | 37,55 | 36,08 | 36,38 | -3,00% | - |
| 19.02.2024 | 36,45 | 37,75 | 36,30 | 37,50 | 2,88% | - |
| 16.02.2024 | 36,08 | 36,75 | 35,68 | 36,45 | 1,39% | 30,00 |
| 15.02.2024 | 35,18 | 35,95 | 35,10 | 35,95 | 2,49% | - |
| 14.02.2024 | 33,95 | 35,25 | 33,95 | 35,08 | 3,01% | - |
| 13.02.2024 | 35,65 | 35,90 | 33,80 | 34,05 | -4,49% | - |
| 12.02.2024 | 35,45 | 36,10 | 35,20 | 35,65 | 0,56% | - |
| 09.02.2024 | 35,30 | 35,45 | 34,30 | 35,45 | 0,42% | - |
| 08.02.2024 | 33,05 | 35,65 | 33,05 | 35,30 | 6,01% | 30,00 |
| 07.02.2024 | 33,05 | 33,35 | 32,50 | 33,30 | 0,15% | - |
| 06.02.2024 | 33,40 | 33,50 | 32,70 | 33,25 | -0,30% | - |
| 05.02.2024 | 32,30 | 33,45 | 32,28 | 33,35 | 2,93% | - |
| 02.02.2024 | 34,13 | 34,15 | 32,15 | 32,40 | -4,42% | 400,00 |
| 01.02.2024 | 33,65 | 34,08 | 33,48 | 33,90 | 0,59% | 20,00 |
| 31.01.2024 | 33,05 | 34,00 | 32,95 | 33,70 | 1,66% | - |
| 30.01.2024 | 31,68 | 33,38 | 31,48 | 33,15 | 4,41% | - |
| 29.01.2024 | 31,70 | 31,78 | 31,00 | 31,75 | 0,16% | - |
| 26.01.2024 | 30,70 | 31,90 | 30,70 | 31,70 | 2,26% | - |
| 25.01.2024 | 31,00 | 31,23 | 30,65 | 31,00 | 0,00% | 773,00 |
| 24.01.2024 | 31,30 | 31,70 | 31,00 | 31,00 | -0,48% | 50,00 |
| 23.01.2024 | 32,10 | 32,13 | 30,73 | 31,15 | -2,58% | - |
| 22.01.2024 | 31,83 | 32,10 | 31,35 | 31,98 | 0,63% | 23,00 |
| 19.01.2024 | 32,48 | 32,75 | 31,25 | 31,78 | -2,31% | - |
| 18.01.2024 | 31,38 | 32,53 | 31,33 | 32,53 | 4,00% | - |
| 17.01.2024 | 30,80 | 31,60 | 30,73 | 31,28 | -0,24% | - |
| 16.01.2024 | 32,30 | 32,63 | 31,20 | 31,35 | -3,39% | 380,00 |
| 15.01.2024 | 29,35 | 33,03 | 28,55 | 32,45 | 10,94% | - |
| 12.01.2024 | 29,20 | 29,93 | 28,88 | 29,25 | 0,34% | - |
| 11.01.2024 | 30,10 | 30,55 | 28,90 | 29,15 | -3,48% | - |
| 10.01.2024 | 29,60 | 30,35 | 29,53 | 30,20 | 1,68% | - |
| 09.01.2024 | 29,58 | 30,20 | 29,03 | 29,70 | 0,08% | - |
| 08.01.2024 | 28,73 | 29,68 | 28,30 | 29,68 | 3,13% | - |
| 05.01.2024 | 30,65 | 30,65 | 28,65 | 28,78 | -6,12% | 60,00 |
| 04.01.2024 | 32,98 | 33,60 | 30,65 | 30,65 | -6,70% | 274,00 |
| 03.01.2024 | 35,55 | 35,65 | 32,65 | 32,85 | -7,59% | - |
| 02.01.2024 | 36,20 | 37,03 | 34,73 | 35,55 | -3,20% | - |
| 29.12.2023 | 36,78 | 36,95 | 36,20 | 36,73 | 0,00% | 1.010,00 |
| 28.12.2023 | 36,08 | 36,93 | 35,75 | 36,73 | 2,44% | - |
| 27.12.2023 | 35,95 | 36,75 | 35,65 | 35,85 | 0,14% | - |
| 22.12.2023 | 35,25 | 36,10 | 34,78 | 35,80 | 1,13% | - |
| 21.12.2023 | 33,70 | 35,55 | 33,40 | 35,40 | 5,20% | - |
| 20.12.2023 | 34,13 | 34,30 | 33,45 | 33,65 | -1,25% | - |
| 19.12.2023 | 33,28 | 35,10 | 32,93 | 34,08 | 2,02% | 315,00 |
| 18.12.2023 | 32,85 | 33,75 | 32,65 | 33,40 | 1,67% | 90,00 |
| 15.12.2023 | 32,10 | 33,13 | 32,08 | 32,85 | 2,50% | - |
| 14.12.2023 | 31,25 | 33,00 | 31,15 | 32,05 | 2,48% | - |
| 13.12.2023 | 30,90 | 31,30 | 30,30 | 31,28 | 0,81% | - |
| 12.12.2023 | 31,63 | 31,75 | 30,80 | 31,03 | -1,66% | - |
| 11.12.2023 | 31,85 | 32,20 | 31,10 | 31,55 | -1,41% | - |
| 08.12.2023 | 32,18 | 32,78 | 31,45 | 32,00 | -0,70% | - |
| 07.12.2023 | 32,15 | 32,98 | 31,13 | 32,23 | -1,68% | - |
| 06.12.2023 | 32,33 | 33,43 | 32,13 | 32,78 | 2,99% | - |
| 05.12.2023 | 31,95 | 32,93 | 31,55 | 31,83 | -1,47% | 322,00 |
| 04.12.2023 | 31,75 | 33,50 | 31,65 | 32,30 | 1,57% | - |
| 01.12.2023 | 33,30 | 33,40 | 31,20 | 31,80 | -4,50% | - |
| 30.11.2023 | 33,65 | 34,48 | 32,33 | 33,30 | -1,04% | - |
| 29.11.2023 | 32,40 | 34,30 | 32,13 | 33,65 | 3,86% | - |
| 28.11.2023 | 32,50 | 33,13 | 31,30 | 32,40 | -0,23% | - |
| 27.11.2023 | 32,85 | 33,18 | 31,60 | 32,48 | -1,29% | - |