Holen Sie sich die Stockscreener-App
6.49
6.75%
-0.47
Handel nachbörslich:
6.65
0.16
+2.47%
Brand Engagement Network Inc-Aktien (BNAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-23 | $7.14 | $6.45 | $0.6901 | 179,660.0 | -6.75% |
| 2026-09-22 | $7.46 | $6.65 | $0.8094 | 154,403.0 | -1.56% |
| 2026-09-21 | $7.35 | $7.02 | $0.33 | 135,908.0 | -2.88% |
| 2026-09-18 | $7.48 | $6.86 | $0.6199 | 259,716.0 | +3.70% |
| 2026-09-17 | $7.50 | $6.67 | $0.8299 | 211,584.0 | +2.63% |
| 2026-09-16 | $7.07 | $6.61 | $0.46 | 148,456.0 | -2.22% |
| 2026-09-15 | $7.56 | $6.83 | $0.73 | 184,818.0 | -7.84% |
| 2026-09-14 | $8.23 | $7.55 | $0.68 | 156,715.0 | -5.48% |
| 2026-09-11 | $8.70 | $7.93 | $0.7649 | 198,280.0 | -2.55% |
| 2026-09-10 | $10.18 | $8.23 | $1.95 | 392,747.0 | -19.61% |
| 2026-09-09 | $10.56 | $10.25 | $0.31 | 69,656.0 | -3.03% |
| 2026-09-08 | $10.93 | $10.38 | $0.55 | 77,763.0 | +0.00% |
| 2026-09-04 | $10.99 | $10.53 | $0.4615 | 52,354.0 | -1.31% |
| 2026-09-03 | $11.11 | $10.60 | $0.505 | 60,705.0 | +1.13% |
| 2026-09-02 | $11.39 | $10.58 | $0.8099 | 87,844.0 | -4.85% |
| 2026-09-01 | $11.65 | $11.01 | $0.64 | 103,777.0 | -1.15% |
| 2026-08-31 | $12.72 | $11.07 | $1.65 | 162,232.0 | -10.71% |
| 2026-08-28 | $13.24 | $12.35 | $0.89 | 112,873.0 | +1.12% |
| 2026-08-27 | $13.25 | $12.35 | $0.90 | 130,495.0 | -5.96% |
| 2026-08-26 | $13.46 | $12.84 | $0.62 | 73,732.0 | -1.19% |
| 2026-08-25 | $13.78 | $12.96 | $0.82 | 76,975.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $11.65 | $6.45 | $5.20 | 2,654,046.0 | -42.36% |
| 2026-08 | $16.88 | $11.07 | $5.81 | 2,237,668.0 | -3.84% |
| 2026-07 | $18.77 | $10.24 | $8.53 | 4,179,520.0 | -31.56% |
| 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% |
3.68%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):