Holen Sie sich die Stockscreener-App
0.3716
3.68%
0.0132
Handel nachbörslich:
.36
-0.0116
-3.12%
Brand Engagement Network Inc-Aktien (BNAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $0.3718 | $0.3351 | $0.0367 | 1,615,210.0 | +3.68% |
| 2025-11-20 | $0.3741 | $0.345 | $0.0291 | 1,608,258.0 | -5.66% |
| 2025-11-19 | $0.3799 | $0.3601 | $0.0198 | 1,179,662.0 | -5.03% |
| 2025-11-18 | $0.40 | $0.3596 | $0.0404 | 1,142,312.0 | +2.56% |
| 2025-11-17 | $0.4368 | $0.3614 | $0.0754 | 2,659,334.0 | -5.02% |
| 2025-11-14 | $0.432 | $0.3582 | $0.0738 | 4,157,593.0 | +10.08% |
| 2025-11-13 | $0.3892 | $0.3635 | $0.0257 | 2,901,473.0 | -8.01% |
| 2025-11-12 | $0.4339 | $0.4021 | $0.0318 | 3,439,878.0 | -1.53% |
| 2025-11-11 | $0.4399 | $0.3583 | $0.0816 | 10,614,702.0 | -14.40% |
| 2025-11-10 | $0.8475 | $0.4618 | $0.3857 | 476,952,301.0 | +28.43% |
| 2025-11-07 | $0.3847 | $0.3454 | $0.0393 | 571,995.0 | -2.47% |
| 2025-11-06 | $0.3967 | $0.38 | $0.0167 | 643,500.0 | -3.18% |
| 2025-11-05 | $0.424 | $0.38 | $0.044 | 691,914.0 | -6.44% |
| 2025-11-04 | $0.4513 | $0.4149 | $0.0364 | 608,954.0 | -8.80% |
| 2025-11-03 | $0.48 | $0.4463 | $0.0337 | 867,819.0 | +4.24% |
| 2025-10-31 | $0.459 | $0.43 | $0.029 | 522,294.0 | +0.22% |
| 2025-10-30 | $0.46 | $0.4305 | $0.0295 | 833,218.0 | -3.45% |
| 2025-10-29 | $0.511 | $0.4506 | $0.0604 | 988,247.0 | -7.39% |
| 2025-10-28 | $0.5185 | $0.485 | $0.0335 | 1,026,970.0 | -2.91% |
| 2025-10-27 | $0.5675 | $0.45 | $0.1175 | 3,678,846.0 | +15.19% |
| 2025-10-24 | $0.468 | $0.4217 | $0.0463 | 600,726.0 | +0.18% |
| 2025-10-23 | $0.4534 | $0.421 | $0.0324 | 656,722.0 | +0.50% |
| 2025-10-22 | $0.4748 | $0.4251 | $0.0497 | 777,066.0 | -5.84% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $0.8475 | $0.3351 | $0.5124 | 511,270,115.0 | -16.68% |
| 2025-10 | $0.9448 | $0.2814 | $0.6634 | 411,004,779.0 | +51.70% |
| 2025-09 | $0.332 | $0.2864 | $0.0456 | 8,432,097.0 | -4.51% |
| 2025-08 | $0.3599 | $0.299 | $0.0609 | 5,678,022.0 | -8.12% |
| 2025-07 | $0.46 | $0.299 | $0.161 | 13,440,482.0 | -23.84% |
| 2025-06 | $0.7559 | $0.24 | $0.5159 | 343,907,165.0 | +57.71% |
| 2025-05 | $0.379 | $0.2306 | $0.1484 | 41,210,763.0 | -22.28% |
| 2025-04 | $0.3896 | $0.2605 | $0.1291 | 6,083,342.0 | +4.36% |
| 2025-03 | $0.42 | $0.3237 | $0.0963 | 7,360,281.0 | -11.57% |
| 2025-02 | $1.05 | $0.34 | $0.7099 | 247,203,794.0 | +2.72% |
| 2025-01 | $1.11 | $0.3341 | $0.7759 | 17,273,157.0 | -61.12% |
Brand Engagement Network Inc-Aktien (BNAI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.10 | $0.6609 | $0.439 | 29,031,507.0 | +9.76% |
| 2024-11 | $1.18 | $0.71 | $0.4699 | 3,440,978.0 | -4.26% |
| 2024-10 | $1.09 | $0.751 | $0.339 | 3,442,480.0 | -17.64% |
| 2024-09 | $1.25 | $0.80 | $0.45 | 2,351,234.0 | -11.11% |
| 2024-08 | $2.64 | $1.09 | $1.55 | 5,913,210.0 | -43.75% |
| 2024-07 | $4.10 | $2.00 | $2.10 | 2,592,719.0 | -39.71% |
| 2024-06 | $6.32 | $2.65 | $3.67 | 24,767,557.0 | -36.58% |
| 2024-05 | $8.43 | $0.99 | $7.44 | 180,754,578.0 | +139.65% |
| 2024-04 | $6.20 | $2.00 | $4.20 | 727,570.0 | +0.00% |
2.40%
3.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):