Braiin Limited BRAI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$5,31-0,09 (-1,67 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,31 | -1,67 % | $5,32 | $5,50 | $5,20 | 17,50K |
| 2026-09-30 | $5,40 | -1,10 % | $5,57 | $5,62 | $5,30 | 22,50K |
| 2026-09-29 | $5,46 | -0,55 % | $5,41 | $5,60 | $5,39 | 28,20K |
| 2026-09-28 | $5,49 | +0,37 % | $5,47 | $5,65 | $5,34 | 14,40K |
| 2026-09-25 | $5,47 | -1,08 % | $5,54 | $5,64 | $5,40 | 19,80K |
| 2026-09-24 | $5,53 | -1,60 % | $5,56 | $5,65 | $5,53 | 10,90K |
| 2026-09-23 | $5,62 | -0,53 % | $5,70 | $5,73 | $5,53 | 6,70K |
| 2026-09-22 | $5,65 | +0,18 % | $5,65 | $5,66 | $5,60 | 9,00K |
| 2026-09-21 | $5,64 | +1,26 % | $5,49 | $5,76 | $5,49 | 20,70K |
| 2026-09-18 | $5,57 | +0,91 % | $5,50 | $5,76 | $5,50 | 16,70K |
| 2026-09-17 | $5,52 | +1,66 % | $5,43 | $5,76 | $5,43 | 6,60K |
| 2026-09-16 | $5,43 | -0,18 % | $5,39 | $5,77 | $5,32 | 13,50K |
| 2026-09-15 | $5,44 | -1,98 % | $5,49 | $5,72 | $5,44 | 8,80K |
| 2026-09-14 | $5,55 | -2,29 % | $5,56 | $5,81 | $5,30 | 15,50K |
| 2026-09-11 | $5,68 | +2,90 % | $5,70 | $5,76 | $5,55 | 12,80K |
| 2026-09-10 | $5,52 | -2,30 % | $5,59 | $5,65 | $5,51 | 7,80K |
| 2026-09-09 | $5,65 | +3,67 % | $5,46 | $5,85 | $5,45 | 27,50K |
| 2026-09-08 | $5,45 | -3,20 % | $5,54 | $5,62 | $5,40 | 19,70K |
| 2026-09-04 | $5,63 | +0,54 % | $5,60 | $5,65 | $5,45 | 146,90K |
| 2026-09-03 | $5,60 | -2,78 % | $5,73 | $5,86 | $5,52 | 141,90K |
| 2026-09-02 | $5,76 | -1,20 % | $5,85 | $5,85 | $5,63 | 21,70K |
| 2026-09-01 | $5,83 | +6,39 % | $5,50 | $5,85 | $5,50 | 51,50K |
| 2026-08-31 | $5,48 | 0,00 % | $5,50 | $5,79 | $5,40 | 33,20K |
| 2026-08-28 | $5,48 | +4,98 % | $5,22 | $5,94 | $5,22 | 152,20K |
| 2026-08-27 | $5,22 | -4,22 % | $5,39 | $5,50 | $5,22 | 16,80K |
| 2026-08-26 | $5,45 | 0,00 % | $5,51 | $5,51 | $5,41 | 5,50K |
| 2026-08-25 | $5,45 | +2,64 % | $5,30 | $5,60 | $5,30 | 14,60K |
| 2026-08-24 | $5,31 | -2,39 % | $5,40 | $5,51 | $5,06 | 52,80K |
| 2026-08-21 | $5,44 | -3,20 % | $5,53 | $5,73 | $5,43 | 42,40K |
| 2026-08-20 | $5,62 | +1,63 % | $5,63 | $5,75 | $5,54 | 10,70K |
| 2026-08-19 | $5,53 | +2,03 % | $5,42 | $5,79 | $5,42 | 40,90K |
| 2026-08-18 | $5,42 | -0,73 % | $5,45 | $5,67 | $5,42 | 32,40K |
| 2026-08-17 | $5,46 | -1,09 % | $5,51 | $5,64 | $5,37 | 26,40K |
| 2026-08-14 | $5,52 | -2,99 % | $5,63 | $5,81 | $5,51 | 26,90K |
| 2026-08-13 | $5,69 | +1,25 % | $5,57 | $5,77 | $5,57 | 29,20K |
| 2026-08-12 | $5,62 | -0,53 % | $5,57 | $5,79 | $5,56 | 33,20K |
| 2026-08-11 | $5,65 | +1,07 % | $5,61 | $5,69 | $5,53 | 16,80K |
| 2026-08-10 | $5,59 | -1,41 % | $5,66 | $5,79 | $5,50 | 57,20K |
| 2026-08-07 | $5,67 | +0,35 % | $5,65 | $5,77 | $5,55 | 23,90K |
| 2026-08-06 | $5,65 | 0,00 % | $5,58 | $5,84 | $5,57 | 37,00K |
| 2026-08-05 | $5,65 | -0,70 % | $5,61 | $5,87 | $5,55 | 27,60K |
| 2026-08-04 | $5,69 | +0,35 % | $5,60 | $5,88 | $5,46 | 61,00K |
| 2026-08-03 | $5,67 | +2,35 % | $5,49 | $5,70 | $5,25 | 64,10K |
| 2026-07-31 | $5,54 | -2,64 % | $5,72 | $5,87 | $5,35 | 79,60K |
| 2026-07-30 | $5,69 | +1,61 % | $5,50 | $5,89 | $5,41 | 152,10K |
| 2026-07-29 | $5,60 | -3,45 % | $7,09 | $7,55 | $5,22 | 1,10M |
| 2026-07-28 | $5,80 | -9,37 % | $6,17 | $6,19 | $5,65 | 98,40K |
| 2026-07-27 | $6,40 | +3,56 % | $5,97 | $6,42 | $5,96 | 39,50K |
| 2026-07-24 | $6,18 | +9,57 % | $5,67 | $6,40 | $5,64 | 189,70K |
| 2026-07-23 | $5,64 | +6,42 % | $5,37 | $5,79 | $5,21 | 85,40K |
| 2026-07-22 | $5,30 | -5,19 % | $5,51 | $5,90 | $5,21 | 87,10K |
| 2026-07-21 | $5,59 | +4,88 % | $5,28 | $5,77 | $5,27 | 74,80K |
| 2026-07-20 | $5,33 | -2,91 % | $5,41 | $5,72 | $5,24 | 97,00K |
| 2026-07-17 | $5,49 | -0,72 % | $5,32 | $5,74 | $5,32 | 53,90K |
| 2026-07-16 | $5,53 | -2,30 % | $5,60 | $5,65 | $5,25 | 104,80K |
| 2026-07-15 | $5,66 | -2,41 % | $5,76 | $6,26 | $5,62 | 208,80K |
| 2026-07-14 | $5,80 | -9,80 % | $6,01 | $6,43 | $5,65 | 438,80K |
| 2026-07-13 | $6,43 | +16,49 % | $6,62 | $11,50 | $6,28 | 8,84M |
| 2026-07-10 | $5,52 | -4,50 % | $5,71 | $5,85 | $5,40 | 30,60K |
| 2026-07-09 | $5,78 | +6,06 % | $5,40 | $6,00 | $5,40 | 33,00K |
| 2026-07-08 | $5,45 | -6,20 % | $5,62 | $5,81 | $5,15 | 38,80K |
| 2026-07-07 | $5,81 | +1,40 % | $5,71 | $5,95 | $5,50 | 30,30K |
| 2026-07-06 | $5,73 | -4,98 % | $6,42 | $6,42 | $5,61 | 45,00K |
| 2026-07-02 | $6,03 | +4,87 % | $5,64 | $6,49 | $5,64 | 51,80K |
| 2026-07-01 | $5,75 | -6,05 % | $5,93 | $6,02 | $5,65 | 37,70K |
| 2026-06-30 | $6,12 | +2,34 % | $5,90 | $6,20 | $5,25 | 224,60K |
| 2026-06-29 | $5,98 | +4,00 % | $5,75 | $6,19 | $5,55 | 299,00K |
| 2026-06-26 | $5,75 | +1,77 % | $5,52 | $5,96 | $5,51 | 36,80K |
| 2026-06-25 | $5,65 | -9,31 % | $6,57 | $6,57 | $5,51 | 77,10K |
| 2026-06-24 | $6,23 | -10,49 % | $6,86 | $7,23 | $6,11 | 110,50K |
| 2026-06-23 | $6,96 | -7,94 % | $7,17 | $7,37 | $6,40 | 118,40K |
| 2026-06-22 | $7,56 | -11,58 % | $8,51 | $9,22 | $7,26 | 98,00K |
| 2026-06-18 | $8,55 | -8,65 % | $10,80 | $10,89 | $8,36 | 256,80K |
| 2026-06-17 | $9,36 | +24,97 % | $9,40 | $11,57 | $8,50 | 1,80M |
| 2026-06-16 | $7,49 | +1,90 % | $7,23 | $7,71 | $7,01 | 62,80K |
| 2026-06-15 | $7,35 | -3,80 % | $7,99 | $8,07 | $7,20 | 35,30K |
| 2026-06-12 | $7,64 | -0,52 % | $7,53 | $8,07 | $7,40 | 27,20K |
| 2026-06-11 | $7,68 | -0,26 % | $7,61 | $8,03 | $7,50 | 52,40K |
| 2026-06-10 | $7,70 | +7,54 % | $7,03 | $8,30 | $7,03 | 84,70K |
| 2026-06-09 | $7,16 | +1,85 % | $7,10 | $7,59 | $6,92 | 65,20K |
| 2026-06-08 | $7,03 | -3,30 % | $7,54 | $7,54 | $6,75 | 59,10K |
| 2026-06-05 | $7,27 | -10,80 % | $8,00 | $8,19 | $7,02 | 125,80K |
| 2026-06-04 | $8,15 | -9,85 % | $8,93 | $8,98 | $8,08 | 66,60K |
| 2026-06-03 | $9,04 | -8,41 % | $10,10 | $10,10 | $8,70 | 133,50K |
| 2026-06-02 | $9,87 | -15,78 % | $11,75 | $13,19 | $9,80 | 219,70K |
| 2026-06-01 | $11,72 | -8,37 % | $12,62 | $13,62 | $10,11 | 143,40K |
| 2026-05-29 | $12,79 | -6,37 % | $13,90 | $13,97 | $10,51 | 281,70K |
| 2026-05-28 | $13,66 | +26,60 % | $11,75 | $16,79 | $11,60 | 1,32M |
| 2026-05-27 | $10,79 | -13,61 % | $10,50 | $13,66 | $9,86 | 493,30K |
| 2026-05-26 | $12,49 | +74,20 % | $8,62 | $18,59 | $8,45 | 8,32M |