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 |
|---|---|---|---|---|---|---|
| 28.05.2026 | 15,00 | 16,17 | 14,81 | 15,86 | 2,06% | 248.938,00 |
| 27.05.2026 | 18,25 | 18,43 | 15,50 | 15,54 | -20,92% | 339.025,00 |
| 26.05.2026 | 18,07 | 20,10 | 16,30 | 19,65 | 6,19% | 336.529,00 |
| 22.05.2026 | 19,15 | 19,58 | 18,43 | 18,51 | -3,87% | 165.232,00 |
| 21.05.2026 | 18,70 | 19,99 | 18,70 | 19,25 | -0,98% | 167.348,00 |
| 20.05.2026 | 19,50 | 19,75 | 17,80 | 19,44 | -2,31% | 298.524,00 |
| 19.05.2026 | 20,00 | 20,83 | 19,33 | 19,90 | -4,97% | 214.257,00 |
| 18.05.2026 | 22,68 | 22,68 | 20,06 | 20,94 | -6,27% | 428.915,00 |
| 15.05.2026 | 22,63 | 23,08 | 21,00 | 22,34 | -3,71% | 180.965,00 |
| 14.05.2026 | 24,03 | 24,45 | 23,11 | 23,20 | -6,22% | 147.352,00 |
| 13.05.2026 | 23,97 | 24,83 | 22,63 | 24,74 | 3,43% | 222.842,00 |
| 12.05.2026 | 24,42 | 26,84 | 22,87 | 23,92 | 1,61% | 363.750,00 |
| 11.05.2026 | 24,22 | 25,26 | 21,83 | 23,54 | 5,75% | 696.643,00 |
| 08.05.2026 | 22,10 | 23,58 | 21,61 | 22,26 | 0,32% | 261.676,00 |
| 07.05.2026 | 23,11 | 23,61 | 22,04 | 22,19 | -6,05% | 215.269,00 |
| 06.05.2026 | 21,87 | 25,05 | 21,49 | 23,62 | 5,02% | 460.619,00 |
| 05.05.2026 | 23,26 | 23,28 | 21,20 | 22,49 | -4,18% | 382.309,00 |
| 04.05.2026 | 26,60 | 26,62 | 23,45 | 23,47 | -12,59% | 425.447,00 |
| 01.05.2026 | 28,17 | 28,86 | 26,72 | 26,85 | -4,53% | 298.887,00 |
| 30.04.2026 | 28,28 | 30,00 | 27,78 | 28,13 | 1,96% | 343.989,00 |
| 29.04.2026 | 28,16 | 28,23 | 26,51 | 27,59 | -0,84% | 343.864,00 |
| 28.04.2026 | 26,89 | 29,79 | 26,82 | 27,82 | -1,59% | 298.533,00 |
| 27.04.2026 | 27,97 | 28,46 | 26,03 | 28,27 | -5,83% | 371.314,00 |
| 24.04.2026 | 30,04 | 30,47 | 28,20 | 30,02 | -4,09% | 397.511,00 |
| 23.04.2026 | 32,51 | 32,76 | 30,18 | 31,30 | -6,91% | 551.068,00 |
| 22.04.2026 | 34,20 | 35,24 | 32,75 | 33,62 | 2,64% | 1.637.467,00 |
| 21.04.2026 | 34,69 | 34,76 | 30,58 | 32,76 | -6,45% | 795.715,00 |
| 20.04.2026 | 35,73 | 37,47 | 34,32 | 35,02 | -7,87% | 371.462,00 |
| 17.04.2026 | 37,17 | 38,03 | 34,18 | 38,01 | -3,50% | 942.591,00 |
| 16.04.2026 | 48,52 | 49,05 | 32,58 | 39,39 | -30,83% | 3.002.141,00 |
| 15.04.2026 | 54,82 | 57,87 | 52,66 | 56,95 | 8,06% | 572.186,00 |
| 14.04.2026 | 54,00 | 56,14 | 51,42 | 52,70 | 3,43% | 492.693,00 |
| 13.04.2026 | 43,71 | 54,09 | 43,71 | 50,95 | 21,14% | 883.802,00 |
| 10.04.2026 | 42,70 | 44,26 | 42,01 | 42,06 | -1,22% | 203.581,00 |
| 09.04.2026 | 40,80 | 44,44 | 39,29 | 42,58 | 4,47% | 345.523,00 |
| 08.04.2026 | 42,47 | 46,76 | 40,70 | 40,76 | -4,97% | 392.250,00 |
| 07.04.2026 | 43,07 | 43,46 | 40,61 | 42,89 | -2,57% | 421.513,00 |
| 06.04.2026 | 41,50 | 46,00 | 41,50 | 44,02 | 5,66% | 492.087,00 |
| 02.04.2026 | 36,82 | 42,51 | 36,82 | 41,66 | 10,42% | 533.004,00 |
| 01.04.2026 | 36,80 | 37,73 | 36,00 | 37,73 | -0,45% | 195.261,00 |
| 31.03.2026 | 36,71 | 38,79 | 34,89 | 37,90 | 11,31% | 676.598,00 |
| 30.03.2026 | 36,15 | 36,68 | 33,77 | 34,05 | -5,70% | 212.566,00 |
| 27.03.2026 | 37,53 | 37,87 | 36,07 | 36,11 | -5,52% | 255.267,00 |
| 26.03.2026 | 38,32 | 39,46 | 37,28 | 38,22 | -7,86% | 281.862,00 |
| 25.03.2026 | 37,13 | 41,75 | 37,13 | 41,48 | 12,08% | 426.816,00 |
| 24.03.2026 | 38,60 | 39,23 | 35,70 | 37,01 | -5,97% | 333.706,00 |
| 23.03.2026 | 39,51 | 40,35 | 38,50 | 39,36 | -2,93% | 291.366,00 |
| 20.03.2026 | 42,02 | 43,11 | 38,21 | 40,55 | -1,88% | 656.635,00 |
| 19.03.2026 | 41,40 | 42,80 | 40,70 | 41,33 | -4,63% | 373.904,00 |
| 18.03.2026 | 42,32 | 45,59 | 41,05 | 43,33 | 6,91% | 918.629,00 |
| 17.03.2026 | 37,32 | 41,14 | 36,31 | 40,53 | 8,34% | 765.537,00 |
| 16.03.2026 | 37,20 | 37,84 | 35,25 | 37,41 | -2,32% | 502.962,00 |
| 13.03.2026 | 37,75 | 38,50 | 36,50 | 38,30 | 2,49% | 470.608,00 |
| 12.03.2026 | 39,23 | 40,10 | 37,37 | 37,37 | 4,01% | 787.718,00 |
| 11.03.2026 | 35,23 | 41,00 | 33,65 | 35,93 | -2,20% | 1.643.441,00 |
| 10.03.2026 | 38,46 | 40,31 | 35,18 | 36,74 | -12,42% | 1.176.912,00 |
| 09.03.2026 | 47,77 | 47,95 | 40,21 | 41,95 | -25,45% | 1.435.420,00 |
| 06.03.2026 | 50,73 | 60,00 | 50,73 | 56,27 | 16,00% | 2.146.042,00 |
| 05.03.2026 | 47,44 | 50,58 | 45,24 | 48,51 | 3,83% | 1.265.648,00 |
| 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 |