0,285$
-3,72%
Echtzeit-Aktienkurs Brand Engagement Network Inc
Bid:
Ask:
Aktienkurse zur Brand Engagement Network Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 50,73 | 60,00 | 50,73 | 56,43 | 16,32% | 5.565,00 |
| 05.03.2026 | 47,44 | 50,58 | 45,24 | 48,51 | 3,83% | 5.565,00 |
| 04.03.2026 | 48,66 | 51,64 | 44,66 | 46,72 | 9,49% | 1.875.630,00 |
| 03.03.2026 | 34,92 | 43,99 | 34,83 | 42,67 | 16,30% | 2.109.861,00 |
| 02.03.2026 | 32,56 | 40,87 | 31,55 | 36,69 | 2,83% | 2.126.816,00 |
| 27.02.2026 | 27,35 | 35,69 | 27,35 | 35,68 | 36,13% | 3.034.697,00 |
| 26.02.2026 | 27,40 | 28,89 | 25,67 | 26,21 | -11,30% | 762.361,00 |
| 25.02.2026 | 31,00 | 31,59 | 26,03 | 29,55 | 4,79% | 3.538.265,00 |
| 24.02.2026 | 21,20 | 29,00 | 20,72 | 28,20 | 40,23% | 3.767.837,00 |
| 23.02.2026 | 20,00 | 21,80 | 19,41 | 20,11 | 5,84% | 1.193.679,00 |
| 20.02.2026 | 18,95 | 19,19 | 18,50 | 19,00 | -0,68% | 326.157,00 |
| 19.02.2026 | 18,81 | 20,09 | 18,05 | 19,13 | 2,19% | 528.177,00 |
| 18.02.2026 | 18,81 | 19,82 | 18,61 | 18,72 | -0,53% | 580.899,00 |
| 17.02.2026 | 19,81 | 19,91 | 18,18 | 18,82 | -10,04% | 640.731,00 |
| 13.02.2026 | 20,55 | 22,70 | 19,82 | 20,92 | -2,33% | 979.831,00 |
| 12.02.2026 | 18,01 | 25,25 | 16,25 | 21,42 | 21,64% | 2.748.423,00 |
| 11.02.2026 | 20,75 | 20,76 | 17,25 | 17,61 | -18,13% | 1.210.242,00 |
| 10.02.2026 | 22,44 | 22,54 | 20,70 | 21,51 | -8,04% | 1.035.664,00 |
| 09.02.2026 | 21,62 | 25,30 | 20,63 | 23,39 | 4,19% | 1.839.608,00 |
| 06.02.2026 | 22,36 | 23,90 | 20,58 | 22,45 | -6,03% | 1.641.782,00 |
| 05.02.2026 | 27,77 | 30,70 | 23,25 | 23,89 | 7,27% | 11.566.184,00 |
| 04.02.2026 | 23,53 | 24,84 | 21,79 | 22,27 | -4,50% | 1.052.932,00 |
| 03.02.2026 | 24,30 | 26,49 | 22,51 | 23,32 | 0,00% | 1.354.886,00 |
| 02.02.2026 | 24,37 | 29,93 | 22,56 | 23,32 | -5,78% | 4.058.598,00 |
| 30.01.2026 | 31,56 | 34,98 | 21,71 | 24,75 | -52,97% | 9.334.739,00 |
| 29.01.2026 | 63,69 | 68,88 | 50,24 | 52,63 | -16,46% | 9.187.601,00 |
| 28.01.2026 | 52,74 | 86,28 | 51,54 | 63,00 | 21,15% | 14.282.147,00 |
| 27.01.2026 | 39,74 | 57,45 | 37,00 | 52,00 | -16,24% | 7.859.498,00 |
| 26.01.2026 | 55,16 | 67,63 | 26,33 | 62,08 | 276,70% | 33.526.085,00 |
| 23.01.2026 | 10,51 | 18,30 | 10,40 | 16,48 | 90,30% | 43.664.023,00 |
| 22.01.2026 | 8,21 | 9,40 | 7,93 | 8,66 | -0,46% | 2.039.793,00 |
| 21.01.2026 | 9,06 | 11,38 | 7,81 | 8,70 | 41,46% | 48.526.163,00 |
| 20.01.2026 | 6,09 | 7,20 | 5,70 | 6,15 | -3,15% | 1.285.914,00 |
| 16.01.2026 | 6,91 | 7,43 | 5,69 | 6,35 | 11,21% | 4.451.791,00 |
| 15.01.2026 | 5,60 | 6,12 | 4,77 | 5,71 | -1,55% | 2.686.476,00 |
| 14.01.2026 | 3,93 | 6,75 | 3,88 | 5,80 | 60,66% | 46.841.270,00 |
| 13.01.2026 | 3,33 | 3,78 | 3,33 | 3,61 | 9,39% | 602.030,00 |
| 12.01.2026 | 3,51 | 3,53 | 3,20 | 3,30 | -7,82% | 477.973,00 |
| 09.01.2026 | 3,86 | 3,96 | 3,44 | 3,58 | -6,28% | 900.727,00 |
| 08.01.2026 | 3,89 | 4,23 | 3,75 | 3,82 | 1,60% | 794.760,00 |
| 07.01.2026 | 4,50 | 4,80 | 3,76 | 3,76 | -19,49% | 1.502.955,00 |
| 06.01.2026 | 4,17 | 4,91 | 4,07 | 4,67 | 29,01% | 16.149.986,00 |
| 05.01.2026 | 3,87 | 4,00 | 3,30 | 3,62 | -3,98% | 3.807.409,00 |