Brilliant Earth Group, Inc. Class A BRLT
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,39+0,06 (+4,51 %)
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 | $1,39 | +4,51 % | $1,34 | $1,45 | $1,34 | 82,77K |
| 2026-09-30 | $1,33 | 0,00 % | $1,33 | $1,40 | $1,33 | 40,20K |
| 2026-09-29 | $1,33 | -2,92 % | $1,34 | $1,38 | $1,32 | 16,90K |
| 2026-09-28 | $1,37 | 0,00 % | $1,36 | $1,42 | $1,34 | 61,40K |
| 2026-09-25 | $1,37 | -2,14 % | $1,40 | $1,42 | $1,35 | 28,90K |
| 2026-09-24 | $1,40 | -2,10 % | $1,41 | $1,42 | $1,38 | 32,10K |
| 2026-09-23 | $1,43 | +1,42 % | $1,40 | $1,45 | $1,36 | 48,10K |
| 2026-09-22 | $1,41 | +0,71 % | $1,40 | $1,44 | $1,39 | 13,50K |
| 2026-09-21 | $1,40 | 0,00 % | $1,38 | $1,44 | $1,36 | 35,30K |
| 2026-09-18 | $1,40 | -2,10 % | $1,41 | $1,43 | $1,37 | 31,70K |
| 2026-09-17 | $1,43 | +3,62 % | $1,42 | $1,45 | $1,41 | 21,80K |
| 2026-09-16 | $1,38 | -0,72 % | $1,38 | $1,42 | $1,38 | 30,40K |
| 2026-09-15 | $1,39 | -1,42 % | $1,40 | $1,42 | $1,35 | 18,40K |
| 2026-09-14 | $1,41 | -0,70 % | $1,42 | $1,43 | $1,31 | 103,90K |
| 2026-09-11 | $1,42 | -5,33 % | $1,50 | $1,50 | $1,42 | 63,00K |
| 2026-09-10 | $1,50 | +3,45 % | $1,42 | $1,50 | $1,42 | 80,80K |
| 2026-09-09 | $1,45 | +7,41 % | $1,36 | $1,45 | $1,35 | 209,00K |
| 2026-09-08 | $1,35 | -0,74 % | $1,37 | $1,44 | $1,28 | 432,60K |
| 2026-09-04 | $1,36 | +3,03 % | $1,32 | $1,36 | $1,28 | 82,40K |
| 2026-09-03 | $1,32 | +0,76 % | $1,30 | $1,35 | $1,30 | 46,10K |
| 2026-09-02 | $1,31 | -2,24 % | $1,33 | $1,36 | $1,28 | 102,50K |
| 2026-09-01 | $1,34 | -4,96 % | $1,40 | $1,44 | $1,33 | 38,80K |
| 2026-08-31 | $1,41 | +6,02 % | $1,36 | $1,44 | $1,33 | 152,10K |
| 2026-08-28 | $1,33 | +1,53 % | $1,31 | $1,33 | $1,26 | 37,80K |
| 2026-08-27 | $1,31 | +2,34 % | $1,30 | $1,32 | $1,24 | 113,50K |
| 2026-08-26 | $1,28 | 0,00 % | $1,28 | $1,32 | $1,24 | 77,50K |
| 2026-08-25 | $1,28 | -3,76 % | $1,36 | $1,37 | $1,28 | 65,10K |
| 2026-08-24 | $1,33 | 0,00 % | $1,39 | $1,41 | $1,30 | 176,50K |
| 2026-08-21 | $1,33 | 0,00 % | $1,33 | $1,35 | $1,29 | 120,30K |
| 2026-08-20 | $1,33 | +3,91 % | $1,30 | $1,36 | $1,27 | 152,60K |
| 2026-08-19 | $1,28 | +2,40 % | $1,26 | $1,30 | $1,23 | 154,10K |
| 2026-08-18 | $1,25 | +2,46 % | $1,20 | $1,30 | $1,13 | 84,60K |
| 2026-08-17 | $1,22 | -8,27 % | $1,38 | $1,40 | $1,17 | 185,60K |
| 2026-08-14 | $1,33 | -2,21 % | $1,36 | $1,40 | $1,26 | 91,60K |
| 2026-08-13 | $1,36 | +3,82 % | $1,29 | $1,42 | $1,25 | 235,10K |
| 2026-08-12 | $1,31 | -1,50 % | $1,33 | $1,34 | $1,27 | 120,10K |
| 2026-08-11 | $1,33 | +3,91 % | $1,30 | $1,36 | $1,25 | 110,70K |
| 2026-08-10 | $1,28 | 0,00 % | $1,29 | $1,41 | $1,25 | 394,50K |
| 2026-08-07 | $1,28 | +5,79 % | $1,20 | $1,30 | $1,11 | 660,50K |
| 2026-08-06 | $1,21 | +16,35 % | $1,13 | $1,30 | $1,13 | 661,70K |
| 2026-08-05 | $1,04 | -0,95 % | $1,05 | $1,06 | $1,03 | 60,30K |
| 2026-08-04 | $1,05 | -0,94 % | $1,09 | $1,11 | $1,05 | 35,30K |
| 2026-08-03 | $1,06 | +0,95 % | $1,13 | $1,20 | $1,05 | 110,30K |
| 2026-07-31 | $1,05 | -5,41 % | $1,15 | $1,22 | $1,05 | 45,10K |
| 2026-07-30 | $1,11 | +0,91 % | $1,12 | $1,17 | $1,09 | 35,20K |
| 2026-07-29 | $1,10 | -2,65 % | $1,12 | $1,15 | $1,10 | 45,10K |
| 2026-07-28 | $1,13 | +1,80 % | $1,11 | $1,21 | $1,11 | 123,30K |
| 2026-07-27 | $1,11 | -2,63 % | $1,15 | $1,19 | $1,11 | 30,10K |
| 2026-07-24 | $1,14 | +1,79 % | $1,14 | $1,18 | $1,12 | 35,70K |
| 2026-07-23 | $1,12 | -5,88 % | $1,17 | $1,18 | $1,10 | 36,70K |
| 2026-07-22 | $1,19 | -0,83 % | $1,20 | $1,23 | $1,16 | 30,00K |
| 2026-07-21 | $1,20 | +3,45 % | $1,19 | $1,23 | $1,18 | 31,00K |
| 2026-07-20 | $1,16 | -0,85 % | $1,16 | $1,20 | $1,13 | 81,40K |
| 2026-07-17 | $1,17 | -0,85 % | $1,21 | $1,22 | $1,16 | 38,20K |
| 2026-07-16 | $1,18 | +0,85 % | $1,18 | $1,20 | $1,14 | 20,40K |
| 2026-07-15 | $1,17 | -2,50 % | $1,21 | $1,24 | $1,17 | 33,20K |
| 2026-07-14 | $1,20 | 0,00 % | $1,20 | $1,22 | $1,18 | 24,80K |
| 2026-07-13 | $1,20 | +2,56 % | $1,18 | $1,22 | $1,16 | 49,70K |
| 2026-07-10 | $1,17 | +0,86 % | $1,16 | $1,18 | $1,15 | 25,10K |
| 2026-07-09 | $1,16 | +3,57 % | $1,11 | $1,17 | $1,10 | 25,80K |
| 2026-07-08 | $1,12 | +0,90 % | $1,13 | $1,13 | $1,11 | 18,40K |
| 2026-07-07 | $1,11 | -1,77 % | $1,12 | $1,18 | $1,11 | 28,70K |
| 2026-07-06 | $1,13 | -0,88 % | $1,15 | $1,15 | $1,12 | 18,30K |
| 2026-07-02 | $1,14 | 0,00 % | $1,11 | $1,16 | $1,11 | 35,30K |
| 2026-07-01 | $1,14 | +0,88 % | $1,13 | $1,15 | $1,00 | 168,80K |
| 2026-06-30 | $1,13 | +1,80 % | $1,13 | $1,15 | $1,09 | 30,40K |
| 2026-06-29 | $1,11 | +7,77 % | $1,03 | $1,14 | $1,03 | 59,80K |
| 2026-06-26 | $1,03 | -6,36 % | $1,10 | $1,15 | $1,00 | 198,60K |
| 2026-06-25 | $1,10 | -5,17 % | $1,16 | $1,25 | $1,10 | 31,00K |
| 2026-06-24 | $1,16 | +10,48 % | $1,05 | $1,24 | $1,04 | 327,70K |
| 2026-06-23 | $1,05 | 0,00 % | $1,05 | $1,06 | $1,04 | 43,50K |
| 2026-06-22 | $1,05 | 0,00 % | $1,05 | $1,08 | $1,01 | 178,70K |
| 2026-06-18 | $1,05 | -6,25 % | $1,12 | $1,13 | $1,04 | 217,00K |
| 2026-06-17 | $1,12 | 0,00 % | $1,12 | $1,14 | $1,12 | 15,10K |
| 2026-06-16 | $1,12 | -0,88 % | $1,15 | $1,16 | $1,12 | 39,90K |
| 2026-06-15 | $1,13 | -1,74 % | $1,15 | $1,18 | $1,12 | 59,20K |
| 2026-06-12 | $1,15 | -5,74 % | $1,22 | $1,24 | $1,14 | 119,50K |
| 2026-06-11 | $1,22 | -2,40 % | $1,25 | $1,26 | $1,21 | 29,90K |
| 2026-06-10 | $1,25 | +1,63 % | $1,21 | $1,27 | $1,21 | 12,90K |
| 2026-06-09 | $1,23 | 0,00 % | $1,22 | $1,28 | $1,21 | 30,50K |
| 2026-06-08 | $1,23 | +3,36 % | $1,22 | $1,26 | $1,18 | 59,00K |
| 2026-06-05 | $1,19 | -2,46 % | $1,22 | $1,22 | $1,17 | 44,40K |
| 2026-06-04 | $1,22 | +1,67 % | $1,23 | $1,23 | $1,20 | 25,00K |
| 2026-06-03 | $1,20 | -3,23 % | $1,24 | $1,24 | $1,20 | 17,60K |
| 2026-06-02 | $1,24 | -0,80 % | $1,26 | $1,26 | $1,24 | 25,90K |
| 2026-06-01 | $1,25 | -1,57 % | $1,28 | $1,30 | $1,24 | 23,00K |
| 2026-05-29 | $1,27 | +1,60 % | $1,26 | $1,27 | $1,24 | 20,70K |
| 2026-05-28 | $1,25 | -1,57 % | $1,25 | $1,29 | $1,24 | 44,50K |
| 2026-05-27 | $1,27 | +1,60 % | $1,24 | $1,31 | $1,24 | 108,10K |
| 2026-05-26 | $1,25 | +2,46 % | $1,25 | $1,36 | $1,21 | 209,40K |