Holen Sie sich die Stockscreener-App
11.06
3.28%
0.38
Brand Engagement Network Inc-Aktien (BNAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-24 | $11.20 | $10.24 | $0.96 | 93,155.0 | +3.28% |
| 2026-07-23 | $11.11 | $10.45 | $0.66 | 113,858.0 | -4.04% |
| 2026-07-22 | $11.49 | $10.99 | $0.495 | 128,846.0 | +0.18% |
| 2026-07-21 | $11.94 | $10.55 | $1.39 | 200,033.0 | +2.21% |
| 2026-07-20 | $11.57 | $10.54 | $1.04 | 200,545.0 | -6.45% |
| 2026-07-17 | $12.08 | $10.98 | $1.10 | 283,070.0 | -3.81% |
| 2026-07-16 | $13.64 | $11.89 | $1.75 | 196,391.0 | -7.29% |
| 2026-07-15 | $13.68 | $12.91 | $0.77 | 157,417.0 | -5.03% |
| 2026-07-14 | $14.99 | $12.65 | $2.33 | 273,272.0 | +8.89% |
| 2026-07-13 | $14.20 | $12.54 | $1.66 | 224,995.0 | -10.70% |
| 2026-07-10 | $14.61 | $13.53 | $1.08 | 142,110.0 | -0.91% |
| 2026-07-09 | $15.03 | $13.60 | $1.43 | 221,427.0 | -6.10% |
| 2026-07-08 | $15.41 | $14.61 | $0.80 | 120,872.0 | -1.33% |
| 2026-07-07 | $15.93 | $14.37 | $1.55 | 225,848.0 | -4.24% |
| 2026-07-06 | $17.10 | $15.94 | $1.16 | 206,672.0 | -6.63% |
| 2026-07-02 | $18.77 | $16.98 | $1.79 | 283,594.0 | -4.92% |
| 2026-07-01 | $18.59 | $17.00 | $1.59 | 280,956.0 | +5.67% |
| 2026-06-30 | $17.53 | $15.08 | $2.45 | 418,448.0 | +9.61% |
| 2026-06-29 | $17.79 | $15.20 | $2.59 | 550,722.0 | -14.37% |
| 2026-06-26 | $19.00 | $16.49 | $2.51 | 1,098,744.0 | +0.77% |
| 2026-06-25 | $20.00 | $18.08 | $1.92 | 326,690.0 | -3.83% |
| 2026-06-24 | $20.72 | $18.81 | $1.91 | 238,659.0 | -5.86% |
Brand Engagement Network Inc-Aktien (BNAI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Brand Engagement Network Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNAI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Brand Engagement Network Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Brand Engagement Network Inc-Aktien (BNAI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $18.77 | $10.24 | $8.53 | 3,353,061.0 | -35.53% |
| 2026-06 | $30.90 | $13.11 | $17.79 | 19,598,296.0 | +15.30% |
| 2026-05 | $28.86 | $14.58 | $14.28 | 6,075,583.0 | -47.24% |
| 2026-04 | $57.87 | $26.03 | $31.84 | 13,557,157.0 | -25.79% |
| 2026-03 | $60.00 | $31.55 | $28.45 | 20,696,878.0 | +6.22% |
| 2026-02 | $35.69 | $16.25 | $19.44 | 41,837,750.0 | +44.16% |
| 2026-01 | $86.28 | $2.50 | $83.78 | 330,510,549.0 | +966.81% |
Brand Engagement Network Inc-Aktien (BNAI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.45 | $1.18 | $3.27 | 158,432,684.4 | -45.98% |
| 2025-11 | $8.47 | $3.35 | $5.12 | 51,241,862.3 | -11.59% |
| 2025-10 | $9.45 | $2.81 | $6.63 | 41,100,477.9 | +51.70% |
| 2025-09 | $3.32 | $2.86 | $0.456 | 843,209.7 | -4.51% |
| 2025-08 | $3.60 | $2.99 | $0.609 | 567,802.2 | -8.12% |
| 2025-07 | $4.60 | $2.99 | $1.61 | 1,344,048.2 | -23.84% |
| 2025-06 | $7.56 | $2.40 | $5.16 | 34,390,716.5 | +57.71% |
| 2025-05 | $3.79 | $2.31 | $1.48 | 4,121,076.3 | -22.28% |
| 2025-04 | $3.90 | $2.60 | $1.29 | 608,334.2 | +4.36% |
| 2025-03 | $4.20 | $3.24 | $0.963 | 736,028.1 | -11.57% |
| 2025-02 | $10.50 | $3.40 | $7.10 | 24,720,379.4 | +2.72% |
| 2025-01 | $11.10 | $3.34 | $7.76 | 1,727,315.7 | -61.12% |
Brand Engagement Network Inc-Aktien (BNAI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.00 | $6.61 | $4.39 | 2,903,150.7 | +9.76% |
| 2024-11 | $11.80 | $7.10 | $4.70 | 344,097.8 | -4.26% |
| 2024-10 | $10.90 | $7.51 | $3.39 | 344,248.0 | -17.64% |
| 2024-09 | $12.50 | $8.00 | $4.50 | 235,123.4 | -11.11% |
| 2024-08 | $26.40 | $10.90 | $15.50 | 591,321.0 | -43.75% |
| 2024-07 | $41.00 | $20.00 | $21.00 | 259,271.9 | -39.71% |
| 2024-06 | $63.20 | $26.50 | $36.70 | 2,476,755.7 | -36.58% |
| 2024-05 | $84.30 | $9.90 | $74.40 | 18,075,457.8 | +139.65% |
| 2024-04 | $62.00 | $20.00 | $42.00 | 72,757.0 | +0.00% |
8.40%
1.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):