Holen Sie sich die Stockscreener-App
50.02
16.76%
7.35
Brand Engagement Network Inc-Aktien (BNAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $51.64 | $44.66 | $6.98 | 1,615,903.0 | +17.23% |
| 2026-03-03 | $43.99 | $34.83 | $9.16 | 2,127,108.0 | +16.30% |
| 2026-03-02 | $40.87 | $31.55 | $9.32 | 2,150,662.0 | +2.83% |
| 2026-02-27 | $35.69 | $27.35 | $8.34 | 3,063,053.0 | +36.13% |
| 2026-02-26 | $28.89 | $25.67 | $3.22 | 772,378.0 | -11.30% |
| 2026-02-25 | $31.59 | $26.03 | $5.56 | 3,562,514.0 | +4.79% |
| 2026-02-24 | $29.00 | $20.72 | $8.28 | 4,322,480.0 | +40.23% |
| 2026-02-23 | $21.80 | $19.41 | $2.39 | 1,197,924.0 | +5.84% |
| 2026-02-20 | $19.19 | $18.50 | $0.69 | 310,291.0 | -0.68% |
| 2026-02-19 | $20.09 | $18.05 | $2.04 | 512,782.0 | +2.19% |
| 2026-02-18 | $19.82 | $18.61 | $1.21 | 560,179.0 | -0.53% |
| 2026-02-17 | $19.91 | $18.18 | $1.73 | 615,667.0 | -10.04% |
| 2026-02-13 | $22.70 | $19.82 | $2.88 | 923,559.0 | -2.33% |
| 2026-02-12 | $25.25 | $16.25 | $9.00 | 2,708,917.0 | +21.64% |
| 2026-02-11 | $20.76 | $17.25 | $3.51 | 1,150,956.0 | -18.13% |
| 2026-02-10 | $22.54 | $20.70 | $1.84 | 972,655.0 | -8.04% |
| 2026-02-09 | $25.30 | $20.63 | $4.67 | 1,804,675.0 | +4.19% |
| 2026-02-06 | $23.90 | $20.58 | $3.32 | 1,605,731.0 | -6.03% |
| 2026-02-05 | $30.70 | $23.25 | $7.45 | 11,439,199.0 | +7.27% |
| 2026-02-04 | $24.84 | $21.79 | $3.05 | 1,028,617.0 | -4.50% |
| 2026-02-03 | $26.49 | $22.51 | $3.98 | 1,306,503.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $51.64 | $31.55 | $20.09 | 5,893,673.0 | +40.19% |
| 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% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):