BrilliA Inc. Class A BRIA
AMEX · Vereinigte Staaten · Vertriebsdienstleistungen
$1,40+0,02 (+1,45 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,40 | +1,45 % | $1,39 | $1,40 | $1,39 | 362 |
| 2026-09-30 | $1,38 | -2,13 % | $1,38 | $1,40 | $1,33 | 1,60K |
| 2026-09-29 | $1,41 | +1,44 % | $1,37 | $1,43 | $1,31 | 6,50K |
| 2026-09-28 | $1,39 | -0,71 % | $1,31 | $1,40 | $1,30 | 2,10K |
| 2026-09-25 | $1,40 | +1,45 % | $1,33 | $1,50 | $1,33 | 2,90K |
| 2026-09-24 | $1,38 | -2,13 % | $1,45 | $1,47 | $1,38 | 2,20K |
| 2026-09-23 | $1,41 | +0,71 % | $1,40 | $1,41 | $1,32 | 4,40K |
| 2026-09-22 | $1,40 | -2,78 % | $1,40 | $1,43 | $1,36 | 3,60K |
| 2026-09-21 | $1,44 | +2,86 % | $1,40 | $1,44 | $1,38 | 2,30K |
| 2026-09-18 | $1,40 | +0,72 % | $1,39 | $1,42 | $1,34 | 4,40K |
| 2026-09-17 | $1,39 | -2,52 % | $1,39 | $1,43 | $1,24 | 3,20K |
| 2026-09-16 | $1,43 | -4,30 % | $1,35 | $1,43 | $1,35 | 3,30K |
| 2026-09-15 | $1,49 | +6,43 % | $1,40 | $1,54 | $1,36 | 5,60K |
| 2026-09-14 | $1,40 | -2,78 % | $1,44 | $1,47 | $1,32 | 7,40K |
| 2026-09-11 | $1,44 | -4,00 % | $1,45 | $1,45 | $1,37 | 2,80K |
| 2026-09-10 | $1,50 | +7,14 % | $1,36 | $1,50 | $1,36 | 3,10K |
| 2026-09-09 | $1,40 | -5,41 % | $1,45 | $1,54 | $1,26 | 23,10K |
| 2026-09-08 | $1,48 | +5,71 % | $1,36 | $1,50 | $1,22 | 3,70K |
| 2026-09-04 | $1,40 | -4,76 % | $1,45 | $1,47 | $1,40 | 3,90K |
| 2026-09-03 | $1,47 | +5,00 % | $1,45 | $1,47 | $1,44 | 1,60K |
| 2026-09-02 | $1,40 | -2,78 % | $1,45 | $1,47 | $1,32 | 3,90K |
| 2026-09-01 | $1,44 | +9,92 % | $1,44 | $1,44 | $1,30 | 2,80K |
| 2026-08-31 | $1,31 | -6,43 % | $1,40 | $1,44 | $1,29 | 1,90K |
| 2026-08-28 | $1,40 | 0,00 % | $1,32 | $1,48 | $1,32 | 2,00K |
| 2026-08-27 | $1,40 | +0,72 % | $1,31 | $1,51 | $1,31 | 4,70K |
| 2026-08-26 | $1,39 | -0,71 % | $1,39 | $1,39 | $1,38 | 2,40K |
| 2026-08-25 | $1,40 | 0,00 % | $1,25 | $1,50 | $1,25 | 5,80K |
| 2026-08-24 | $1,40 | 0,00 % | $1,40 | $1,40 | $1,26 | 2,60K |
| 2026-08-21 | $1,40 | 0,00 % | $1,39 | $1,40 | $1,39 | 1,20K |
| 2026-08-20 | $1,40 | +4,48 % | $1,36 | $1,40 | $1,27 | 2,90K |
| 2026-08-19 | $1,34 | -1,47 % | $1,18 | $1,39 | $1,18 | 3,80K |
| 2026-08-18 | $1,36 | 0,00 % | $1,36 | $1,36 | $1,26 | 6,50K |
| 2026-08-17 | $1,36 | -1,45 % | $1,38 | $1,38 | $1,27 | 6,80K |
| 2026-08-14 | $1,38 | -0,72 % | $1,40 | $1,41 | $1,28 | 1,20K |
| 2026-08-13 | $1,39 | 0,00 % | $1,22 | $1,40 | $1,22 | 3,40K |
| 2026-08-12 | $1,39 | +3,73 % | $1,31 | $1,39 | $1,30 | 3,90K |
| 2026-08-11 | $1,34 | -2,90 % | $1,40 | $1,41 | $1,27 | 3,50K |
| 2026-08-10 | $1,38 | 0,00 % | $1,37 | $1,41 | $1,24 | 5,20K |
| 2026-08-07 | $1,38 | +5,99 % | $1,34 | $1,38 | $1,25 | 5,70K |
| 2026-08-06 | $1,30 | -6,33 % | $1,31 | $1,43 | $1,29 | 7,40K |
| 2026-08-05 | $1,39 | -0,71 % | $1,40 | $1,40 | $1,29 | 6,10K |
| 2026-08-04 | $1,40 | +2,94 % | $1,37 | $1,43 | $1,29 | 5,10K |
| 2026-08-03 | $1,36 | +1,49 % | $1,29 | $1,37 | $1,29 | 10,80K |
| 2026-07-31 | $1,34 | +8,94 % | $1,27 | $1,35 | $1,15 | 9,30K |
| 2026-07-30 | $1,23 | -3,91 % | $1,23 | $1,30 | $1,20 | 7,20K |
| 2026-07-29 | $1,28 | +14,29 % | $1,20 | $1,30 | $1,17 | 11,70K |
| 2026-07-28 | $1,12 | -12,50 % | $1,26 | $1,29 | $1,11 | 14,50K |
| 2026-07-27 | $1,28 | 0,00 % | $1,32 | $1,32 | $1,18 | 17,00K |
| 2026-07-24 | $1,28 | -3,76 % | $1,25 | $1,32 | $1,25 | 13,20K |
| 2026-07-23 | $1,33 | +0,76 % | $1,33 | $1,35 | $1,23 | 31,00K |
| 2026-07-22 | $1,32 | -7,69 % | $1,42 | $1,42 | $1,30 | 21,30K |
| 2026-07-21 | $1,43 | 0,00 % | $1,33 | $1,43 | $1,33 | 34,20K |
| 2026-07-20 | $1,43 | +14,40 % | $1,50 | $1,60 | $1,37 | 486,70K |
| 2026-07-17 | $1,25 | -16,67 % | $1,30 | $1,60 | $1,25 | 1,89M |
| 2026-07-16 | $1,50 | 0,00 % | $1,56 | $1,56 | $1,50 | 2,10K |
| 2026-07-15 | $1,50 | -4,46 % | $1,52 | $1,57 | $1,38 | 3,30K |
| 2026-07-14 | $1,57 | +4,67 % | $1,65 | $1,65 | $1,17 | 32,40K |
| 2026-07-13 | $1,50 | -1,32 % | $1,61 | $1,61 | $1,42 | 4,80K |
| 2026-07-10 | $1,52 | +2,70 % | $1,55 | $1,57 | $1,47 | 2,50K |
| 2026-07-09 | $1,48 | -1,33 % | $1,56 | $1,56 | $1,45 | 2,20K |
| 2026-07-08 | $1,50 | 0,00 % | $1,52 | $1,73 | $1,41 | 2,50K |
| 2026-07-07 | $1,50 | 0,00 % | $1,61 | $1,61 | $1,50 | 10,70K |
| 2026-07-06 | $1,50 | -1,32 % | $1,44 | $1,60 | $1,44 | 8,00K |
| 2026-07-02 | $1,52 | +4,47 % | $1,42 | $1,52 | $1,39 | 3,00K |
| 2026-07-01 | $1,46 | -0,95 % | $1,42 | $1,48 | $1,40 | 4,10K |
| 2026-06-30 | $1,47 | -0,07 % | $1,40 | $1,50 | $1,40 | 5,00K |
| 2026-06-29 | $1,47 | 0,00 % | $1,47 | $1,49 | $1,44 | 4,30K |
| 2026-06-26 | $1,47 | 0,00 % | $1,40 | $1,47 | $1,19 | 4,50K |
| 2026-06-25 | $1,47 | -0,54 % | $1,48 | $1,48 | $1,38 | 3,60K |
| 2026-06-24 | $1,48 | +4,82 % | $1,52 | $1,52 | $1,40 | 3,20K |
| 2026-06-23 | $1,41 | +2,92 % | $1,43 | $1,48 | $1,37 | 8,30K |
| 2026-06-22 | $1,37 | -0,72 % | $1,38 | $1,43 | $1,37 | 10,10K |
| 2026-06-18 | $1,38 | -1,43 % | $1,50 | $1,50 | $1,34 | 22,70K |
| 2026-06-17 | $1,40 | -2,10 % | $1,29 | $1,46 | $1,29 | 60,40K |
| 2026-06-16 | $1,43 | -5,92 % | $1,50 | $1,50 | $1,21 | 1,05M |
| 2026-06-15 | $1,52 | -1,94 % | $1,60 | $1,60 | $1,45 | 7,50K |
| 2026-06-12 | $1,55 | -8,82 % | $1,50 | $1,81 | $1,50 | 8,60K |
| 2026-06-11 | $1,70 | +12,58 % | $1,51 | $1,73 | $1,24 | 26,50K |
| 2026-06-10 | $1,51 | +10,22 % | $1,30 | $1,55 | $1,23 | 24,20K |
| 2026-06-09 | $1,37 | +24,55 % | $1,07 | $1,60 | $1,07 | 223,70K |
| 2026-06-08 | $1,10 | -30,82 % | $1,14 | $1,58 | $1,10 | 20,40K |
| 2026-06-05 | $1,59 | 0,00 % | $1,55 | $1,60 | $1,55 | 1,20K |
| 2026-06-04 | $1,59 | -0,62 % | $1,61 | $1,61 | $1,51 | 2,10K |
| 2026-06-03 | $1,60 | +1,91 % | $1,67 | $1,67 | $1,47 | 6,90K |
| 2026-06-02 | $1,57 | +1,29 % | $1,48 | $1,57 | $1,48 | 2,20K |
| 2026-06-01 | $1,55 | -3,13 % | $1,53 | $1,64 | $1,42 | 150,70K |
| 2026-05-29 | $1,60 | +3,83 % | $1,69 | $1,82 | $1,60 | 39,50K |
| 2026-05-28 | $1,54 | +0,20 % | $1,53 | $1,57 | $1,42 | 2,20K |
| 2026-05-27 | $1,54 | -4,23 % | $1,48 | $1,61 | $1,42 | 5,80K |
| 2026-05-26 | $1,61 | -1,47 % | $1,64 | $1,65 | $1,57 | 155,00K |