Braze, Inc. Class A BRZE
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$25,65+0,55 (+2,19 %)
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 | $25,65 | +2,19 % | $26,29 | $26,55 | $24,91 | 2,51M |
| 2026-09-30 | $25,10 | +8,42 % | $23,46 | $25,62 | $23,17 | 2,88M |
| 2026-09-29 | $23,15 | -0,09 % | $23,15 | $23,34 | $22,31 | 1,79M |
| 2026-09-28 | $23,17 | -4,92 % | $23,74 | $23,83 | $22,27 | 2,73M |
| 2026-09-25 | $24,37 | -1,22 % | $24,58 | $24,78 | $24,17 | 1,28M |
| 2026-09-24 | $24,67 | -4,64 % | $25,80 | $26,30 | $24,47 | 1,37M |
| 2026-09-23 | $25,87 | +1,37 % | $25,81 | $26,15 | $25,47 | 1,82M |
| 2026-09-22 | $25,52 | +0,47 % | $26,00 | $26,23 | $24,85 | 2,17M |
| 2026-09-21 | $25,40 | +3,97 % | $24,70 | $25,41 | $24,01 | 1,86M |
| 2026-09-18 | $24,43 | -2,01 % | $24,95 | $24,95 | $24,25 | 2,32M |
| 2026-09-17 | $24,93 | +0,24 % | $24,70 | $25,25 | $24,23 | 1,72M |
| 2026-09-16 | $24,87 | -2,16 % | $24,88 | $25,56 | $24,78 | 1,94M |
| 2026-09-15 | $25,42 | -0,70 % | $24,88 | $25,97 | $24,88 | 1,55M |
| 2026-09-14 | $25,60 | +6,93 % | $24,70 | $25,63 | $24,00 | 2,83M |
| 2026-09-11 | $23,94 | -1,34 % | $24,22 | $24,72 | $23,42 | 3,50M |
| 2026-09-10 | $24,26 | +2,28 % | $23,48 | $24,50 | $23,38 | 3,59M |
| 2026-09-09 | $23,73 | -21,73 % | $26,18 | $26,26 | $23,59 | 10,08M |
| 2026-09-08 | $30,31 | -5,16 % | $31,58 | $31,58 | $29,67 | 6,65M |
| 2026-09-04 | $31,96 | -3,88 % | $32,53 | $32,87 | $31,34 | 2,07M |
| 2026-09-03 | $33,25 | +0,94 % | $33,98 | $34,56 | $32,96 | 2,29M |
| 2026-09-02 | $32,94 | +0,49 % | $32,99 | $33,83 | $32,76 | 1,31M |
| 2026-09-01 | $32,78 | -3,70 % | $33,81 | $34,08 | $32,38 | 2,03M |
| 2026-08-31 | $34,04 | -1,42 % | $34,03 | $34,79 | $33,85 | 2,20M |
| 2026-08-28 | $34,53 | +1,29 % | $34,06 | $35,02 | $33,90 | 1,87M |
| 2026-08-27 | $34,09 | +10,65 % | $31,89 | $34,09 | $31,69 | 3,15M |
| 2026-08-26 | $30,81 | +0,03 % | $29,95 | $30,93 | $29,72 | 1,80M |
| 2026-08-25 | $30,80 | -2,04 % | $30,69 | $31,85 | $30,38 | 2,82M |
| 2026-08-24 | $31,44 | +1,22 % | $30,70 | $31,90 | $30,70 | 6,21M |
| 2026-08-21 | $31,06 | +1,14 % | $30,54 | $31,43 | $29,89 | 3,32M |
| 2026-08-20 | $30,71 | +0,20 % | $30,70 | $31,30 | $30,17 | 4,32M |
| 2026-08-19 | $30,65 | +5,25 % | $28,73 | $30,79 | $28,73 | 2,42M |
| 2026-08-18 | $29,12 | +4,19 % | $28,20 | $29,45 | $27,88 | 3,33M |
| 2026-08-17 | $27,95 | -3,39 % | $28,44 | $28,66 | $27,76 | 1,39M |
| 2026-08-14 | $28,93 | -3,15 % | $30,00 | $30,24 | $28,74 | 1,77M |
| 2026-08-13 | $29,87 | +7,91 % | $27,73 | $30,08 | $27,42 | 2,83M |
| 2026-08-12 | $27,68 | -1,91 % | $27,49 | $28,23 | $27,24 | 1,38M |
| 2026-08-11 | $28,22 | -1,84 % | $28,75 | $29,56 | $28,08 | 1,49M |
| 2026-08-10 | $28,75 | +8,33 % | $26,14 | $28,77 | $26,14 | 2,34M |
| 2026-08-07 | $26,54 | +3,23 % | $26,38 | $27,13 | $26,15 | 1,92M |
| 2026-08-06 | $25,71 | -1,95 % | $24,84 | $26,08 | $24,49 | 1,90M |
| 2026-08-05 | $26,22 | -0,72 % | $26,77 | $26,80 | $26,02 | 2,16M |
| 2026-08-04 | $26,41 | +2,80 % | $25,54 | $26,47 | $25,43 | 1,32M |
| 2026-08-03 | $25,69 | +3,09 % | $25,72 | $26,40 | $25,27 | 1,38M |
| 2026-07-31 | $24,92 | -0,56 % | $24,62 | $25,53 | $24,57 | 3,91M |
| 2026-07-30 | $25,06 | -6,60 % | $25,78 | $26,01 | $24,27 | 1,64M |
| 2026-07-29 | $26,83 | +6,85 % | $25,03 | $26,85 | $25,03 | 2,59M |
| 2026-07-28 | $25,11 | +6,81 % | $23,92 | $25,48 | $23,69 | 2,16M |
| 2026-07-27 | $23,51 | +8,04 % | $22,53 | $24,39 | $22,42 | 2,36M |
| 2026-07-24 | $21,76 | +2,54 % | $21,98 | $22,36 | $21,44 | 1,29M |
| 2026-07-23 | $21,22 | -5,69 % | $22,94 | $23,06 | $20,93 | 3,02M |
| 2026-07-22 | $22,50 | -7,33 % | $23,87 | $23,91 | $22,06 | 2,59M |
| 2026-07-21 | $24,28 | -7,29 % | $25,67 | $26,65 | $24,25 | 2,45M |
| 2026-07-20 | $26,19 | -1,17 % | $26,01 | $26,78 | $25,67 | 3,21M |
| 2026-07-17 | $26,50 | +1,11 % | $25,72 | $26,68 | $25,50 | 2,15M |
| 2026-07-16 | $26,21 | 0,00 % | $26,21 | $26,77 | $25,85 | 1,66M |
| 2026-07-15 | $26,21 | +0,08 % | $26,58 | $27,00 | $25,83 | 1,70M |
| 2026-07-14 | $26,19 | -1,54 % | $25,00 | $27,03 | $24,67 | 1,64M |
| 2026-07-13 | $26,60 | +5,85 % | $25,59 | $27,00 | $25,35 | 3,42M |
| 2026-07-10 | $25,13 | +1,17 % | $25,43 | $25,90 | $24,75 | 3,08M |
| 2026-07-09 | $24,84 | +4,37 % | $22,78 | $24,88 | $22,55 | 1,83M |
| 2026-07-08 | $23,80 | -2,46 % | $23,80 | $24,41 | $23,55 | 4,61M |
| 2026-07-07 | $24,40 | +1,04 % | $24,78 | $25,36 | $24,40 | 1,39M |
| 2026-07-06 | $24,15 | +1,43 % | $23,36 | $24,40 | $23,27 | 1,92M |
| 2026-07-02 | $23,81 | +3,84 % | $22,88 | $23,88 | $22,75 | 2,03M |
| 2026-07-01 | $22,93 | +5,72 % | $22,64 | $23,24 | $22,52 | 1,63M |
| 2026-06-30 | $21,69 | +3,43 % | $20,79 | $21,79 | $20,58 | 2,34M |
| 2026-06-29 | $20,97 | -0,24 % | $21,54 | $21,82 | $20,90 | 1,73M |
| 2026-06-26 | $21,02 | +7,41 % | $20,00 | $21,10 | $19,90 | 4,72M |
| 2026-06-25 | $19,57 | +0,46 % | $19,00 | $20,02 | $18,65 | 2,16M |
| 2026-06-24 | $19,48 | +1,14 % | $19,26 | $20,16 | $19,20 | 2,13M |
| 2026-06-23 | $19,26 | +0,26 % | $19,73 | $19,79 | $18,98 | 2,94M |
| 2026-06-22 | $19,21 | -4,24 % | $19,62 | $20,32 | $18,78 | 3,03M |
| 2026-06-18 | $20,06 | -0,55 % | $20,16 | $20,46 | $19,45 | 2,83M |
| 2026-06-17 | $20,17 | -4,77 % | $21,14 | $21,75 | $20,05 | 2,32M |
| 2026-06-16 | $21,18 | -2,53 % | $21,75 | $21,83 | $20,77 | 1,70M |
| 2026-06-15 | $21,73 | +0,32 % | $21,95 | $22,28 | $21,44 | 1,61M |
| 2026-06-12 | $21,66 | 0,00 % | $21,51 | $21,94 | $20,76 | 1,67M |
| 2026-06-11 | $21,66 | 0,00 % | $21,48 | $21,83 | $20,84 | 2,55M |
| 2026-06-10 | $21,66 | -2,39 % | $21,63 | $22,45 | $21,40 | 2,74M |
| 2026-06-09 | $22,19 | -3,81 % | $22,61 | $23,02 | $21,48 | 2,09M |
| 2026-06-08 | $23,07 | +0,70 % | $22,80 | $23,16 | $22,22 | 3,57M |
| 2026-06-05 | $22,91 | -0,99 % | $23,01 | $23,96 | $22,70 | 2,74M |
| 2026-06-04 | $23,14 | -1,78 % | $23,83 | $24,29 | $23,05 | 2,44M |
| 2026-06-03 | $23,56 | -8,29 % | $25,42 | $25,42 | $23,28 | 2,67M |
| 2026-06-02 | $25,69 | -9,13 % | $26,28 | $27,11 | $25,66 | 3,64M |
| 2026-06-01 | $28,27 | +10,30 % | $26,67 | $28,72 | $26,25 | 6,40M |
| 2026-05-29 | $25,63 | +9,72 % | $23,97 | $25,71 | $23,82 | 3,37M |
| 2026-05-28 | $23,36 | -4,96 % | $22,63 | $24,00 | $22,28 | 9,18M |
| 2026-05-27 | $24,58 | -3,42 % | $24,56 | $25,98 | $24,42 | 5,46M |
| 2026-05-26 | $25,45 | +4,52 % | $24,50 | $25,70 | $24,29 | 4,66M |