Holen Sie sich die Stockscreener-App
0.322
3.07%
-0.0102
Vorhandelsmarkt:
.32
-0.002
-0.62%
Brand Engagement Network Inc-Aktien (BNAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $0.331 | $0.3185 | $0.0125 | 502,328.0 | -3.07% |
| 2025-07-23 | $0.3344 | $0.3199 | $0.0145 | 148,122.0 | +3.17% |
| 2025-07-22 | $0.335 | $0.3025 | $0.0325 | 712,850.0 | -2.42% |
| 2025-07-21 | $0.345 | $0.3111 | $0.0339 | 1,340,630.0 | +6.80% |
| 2025-07-18 | $0.34 | $0.299 | $0.041 | 1,052,995.0 | -4.92% |
| 2025-07-17 | $0.349 | $0.3209 | $0.0281 | 490,864.0 | -3.85% |
| 2025-07-16 | $0.338 | $0.32 | $0.018 | 482,174.0 | +1.20% |
| 2025-07-15 | $0.3459 | $0.3255 | $0.0204 | 576,420.0 | -5.09% |
| 2025-07-14 | $0.361 | $0.333 | $0.028 | 294,245.0 | +0.46% |
| 2025-07-11 | $0.37 | $0.34 | $0.03 | 444,858.0 | -5.32% |
| 2025-07-10 | $0.3798 | $0.35 | $0.0298 | 470,901.0 | +2.81% |
| 2025-07-09 | $0.3898 | $0.3516 | $0.0382 | 336,118.0 | -1.69% |
| 2025-07-08 | $0.3871 | $0.3655 | $0.0216 | 229,380.0 | -5.89% |
| 2025-07-07 | $0.4249 | $0.34 | $0.0849 | 1,039,642.0 | -3.47% |
| 2025-07-03 | $0.445 | $0.403 | $0.042 | 799,671.0 | -0.25% |
| 2025-07-02 | $0.42 | $0.385 | $0.035 | 382,153.0 | +0.25% |
| 2025-07-01 | $0.46 | $0.395 | $0.065 | 1,467,081.0 | -8.41% |
| 2025-06-30 | $0.4444 | $0.3773 | $0.0671 | 2,624,825.0 | +16.62% |
| 2025-06-27 | $0.39 | $0.3493 | $0.0407 | 1,537,743.0 | +7.19% |
| 2025-06-26 | $0.378 | $0.3179 | $0.0602 | 780,616.0 | +7.42% |
| 2025-06-25 | $0.3446 | $0.2909 | $0.0537 | 521,663.0 | +5.71% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.46 | $0.299 | $0.161 | 11,272,760.0 | -26.82% |
| 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% |
4.80%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):