1,075$
2,38%
Echtzeit-Aktienkurs Banzai International Inc
Bid:
Ask:
Aktienkurse zur Banzai International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,03 | 1,09 | 1,02 | 1,08 | 2,86% | 399.329,00 |
| 22.05.2025 | 1,06 | 1,12 | 1,03 | 1,05 | -0,94% | 932.042,00 |
| 21.05.2025 | 0,98 | 1,08 | 0,97 | 1,06 | 10,38% | 1.558.306,00 |
| 20.05.2025 | 0,90 | 0,96 | 0,83 | 0,96 | 9,11% | 804.688,00 |
| 19.05.2025 | 0,87 | 0,92 | 0,86 | 0,88 | 0,81% | 648.130,00 |
| 16.05.2025 | 0,97 | 0,97 | 0,82 | 0,87 | -10,92% | 1.906.000,00 |
| 15.05.2025 | 1,00 | 1,02 | 0,97 | 0,98 | -2,97% | 736.350,00 |
| 14.05.2025 | 1,00 | 1,07 | 1,00 | 1,01 | 1,07% | 594.228,00 |
| 13.05.2025 | 1,00 | 1,03 | 1,00 | 1,00 | -2,03% | 471.635,00 |
| 12.05.2025 | 1,01 | 1,03 | 0,98 | 1,02 | 2,20% | 838.346,00 |
| 09.05.2025 | 1,02 | 1,05 | 0,99 | 1,00 | -2,16% | 350.419,00 |
| 08.05.2025 | 1,00 | 1,03 | 0,99 | 1,02 | 3,13% | 498.285,00 |
| 07.05.2025 | 1,06 | 1,16 | 0,98 | 0,99 | -6,70% | 2.056.938,00 |
| 06.05.2025 | 1,05 | 1,09 | 1,04 | 1,06 | -1,85% | 649.607,00 |
| 05.05.2025 | 1,06 | 1,10 | 1,05 | 1,08 | 1,89% | 956.540,00 |
| 02.05.2025 | 1,04 | 1,07 | 1,03 | 1,06 | 0,95% | 641.781,00 |
| 01.05.2025 | 1,06 | 1,07 | 1,03 | 1,05 | -0,94% | 511.220,00 |
| 30.04.2025 | 1,04 | 1,08 | 1,04 | 1,06 | -2,75% | 319.076,00 |
| 29.04.2025 | 1,08 | 1,12 | 1,05 | 1,09 | 0,93% | 853.467,00 |
| 28.04.2025 | 1,01 | 1,13 | 1,00 | 1,08 | 8,00% | 2.294.376,00 |
| 25.04.2025 | 1,03 | 1,03 | 0,98 | 1,00 | -2,91% | 411.954,00 |
| 24.04.2025 | 1,01 | 1,07 | 1,01 | 1,03 | 3,00% | 868.030,00 |
| 23.04.2025 | 1,04 | 1,04 | 0,98 | 1,00 | -1,96% | 626.320,00 |
| 22.04.2025 | 1,04 | 1,05 | 0,98 | 1,02 | 2,51% | 457.380,00 |
| 21.04.2025 | 1,06 | 1,06 | 0,92 | 1,00 | -5,78% | 614.587,00 |
| 17.04.2025 | 1,03 | 1,07 | 1,01 | 1,06 | -0,38% | 979.042,00 |
| 16.04.2025 | 1,22 | 1,25 | 1,01 | 1,06 | -13,11% | 1.393.291,00 |
| 15.04.2025 | 1,03 | 1,22 | 1,03 | 1,22 | 16,19% | 1.876.764,00 |
| 14.04.2025 | 1,03 | 1,18 | 1,02 | 1,05 | 1,94% | 477.638,00 |
| 11.04.2025 | 1,03 | 1,04 | 0,98 | 1,03 | 0,98% | 428.382,00 |
| 10.04.2025 | 1,05 | 1,06 | 0,98 | 1,02 | -0,97% | 380.591,00 |
| 09.04.2025 | 0,99 | 1,06 | 0,96 | 1,03 | 4,04% | 396.647,00 |
| 08.04.2025 | 1,00 | 1,04 | 0,96 | 0,99 | -1,98% | 351.009,00 |
| 07.04.2025 | 1,01 | 1,07 | 0,97 | 1,01 | 0,00% | 668.158,00 |
| 04.04.2025 | 0,98 | 1,03 | 0,90 | 1,01 | 0,00% | 483.623,00 |
| 03.04.2025 | 1,00 | 1,04 | 1,00 | 1,01 | -5,61% | 375.494,00 |
| 02.04.2025 | 1,10 | 1,11 | 1,02 | 1,07 | -3,60% | 502.422,00 |
| 01.04.2025 | 1,11 | 1,17 | 1,08 | 1,11 | -0,89% | 880.874,00 |
| 31.03.2025 | 1,13 | 1,16 | 1,08 | 1,12 | -5,08% | 394.082,00 |
| 28.03.2025 | 1,20 | 1,25 | 1,11 | 1,18 | -2,48% | 758.032,00 |
| 27.03.2025 | 1,27 | 1,43 | 1,18 | 1,21 | -6,92% | 2.358.336,00 |
| 26.03.2025 | 1,13 | 1,51 | 1,10 | 1,30 | 26,21% | 9.245.415,00 |
| 25.03.2025 | 1,10 | 1,10 | 1,00 | 1,03 | -5,50% | 494.190,00 |
| 24.03.2025 | 1,03 | 1,09 | 1,01 | 1,09 | 11,22% | 757.768,00 |
| 21.03.2025 | 1,06 | 1,06 | 0,98 | 0,98 | -8,41% | 757.493,00 |
| 20.03.2025 | 1,15 | 1,16 | 1,05 | 1,07 | -10,08% | 487.337,00 |
| 19.03.2025 | 1,29 | 1,32 | 1,15 | 1,19 | -5,56% | 734.314,00 |
| 18.03.2025 | 1,13 | 1,50 | 1,11 | 1,26 | 15,60% | 5.337.920,00 |
| 17.03.2025 | 1,12 | 1,14 | 1,00 | 1,09 | -2,68% | 428.505,00 |
| 14.03.2025 | 0,90 | 1,15 | 0,87 | 1,12 | 29,78% | 1.404.266,00 |
| 13.03.2025 | 0,91 | 0,94 | 0,80 | 0,86 | -8,07% | 318.999,00 |
| 12.03.2025 | 0,93 | 0,99 | 0,76 | 0,94 | 3,76% | 1.710.633,00 |
| 11.03.2025 | 1,02 | 1,02 | 0,73 | 0,90 | -12,16% | 768.737,00 |
| 10.03.2025 | 1,17 | 1,18 | 1,02 | 1,03 | -11,97% | 467.846,00 |
| 07.03.2025 | 1,19 | 1,19 | 1,14 | 1,17 | 1,74% | 241.347,00 |
| 06.03.2025 | 1,27 | 1,29 | 1,15 | 1,15 | -10,85% | 743.568,00 |
| 05.03.2025 | 1,29 | 1,30 | 1,23 | 1,29 | -1,53% | 623.241,00 |
| 04.03.2025 | 1,26 | 1,34 | 1,24 | 1,31 | 3,97% | 719.289,00 |
| 03.03.2025 | 1,42 | 1,42 | 1,25 | 1,26 | -12,50% | 397.477,00 |
| 28.02.2025 | 1,23 | 1,45 | 1,20 | 1,44 | 13,39% | 841.373,00 |
| 27.02.2025 | 1,42 | 1,44 | 1,20 | 1,27 | -11,19% | 1.305.077,00 |
| 26.02.2025 | 1,51 | 1,54 | 1,41 | 1,43 | -2,72% | 1.428.982,00 |
| 25.02.2025 | 1,60 | 1,65 | 1,42 | 1,47 | -9,82% | 1.144.659,00 |
| 24.02.2025 | 1,60 | 1,69 | 1,56 | 1,63 | 6,54% | 1.292.329,00 |
| 21.02.2025 | 1,49 | 1,55 | 1,47 | 1,53 | 4,08% | 581.037,00 |
| 20.02.2025 | 1,45 | 1,50 | 1,42 | 1,47 | 0,68% | 324.744,00 |
| 19.02.2025 | 1,54 | 1,54 | 1,45 | 1,46 | -4,58% | 682.866,00 |
| 18.02.2025 | 1,66 | 1,71 | 1,48 | 1,53 | -6,71% | 739.719,00 |
| 14.02.2025 | 1,64 | 1,70 | 1,57 | 1,64 | 0,61% | 1.104.588,00 |
| 13.02.2025 | 1,62 | 1,74 | 1,52 | 1,63 | 4,49% | 1.944.974,00 |
| 12.02.2025 | 1,67 | 1,69 | 1,51 | 1,56 | -6,02% | 747.171,00 |
| 11.02.2025 | 1,73 | 1,78 | 1,60 | 1,66 | 0,61% | 828.379,00 |
| 10.02.2025 | 1,53 | 1,66 | 1,52 | 1,65 | 9,27% | 523.211,00 |
| 07.02.2025 | 1,65 | 1,65 | 1,48 | 1,51 | -8,48% | 751.953,00 |
| 06.02.2025 | 1,75 | 1,75 | 1,60 | 1,65 | -4,62% | 659.981,00 |
| 05.02.2025 | 1,66 | 1,76 | 1,60 | 1,73 | 4,22% | 1.018.374,00 |
| 04.02.2025 | 1,75 | 1,81 | 1,55 | 1,66 | -5,14% | 1.285.445,00 |
| 03.02.2025 | 1,78 | 1,78 | 1,57 | 1,75 | -5,41% | 1.027.669,00 |
| 31.01.2025 | 2,09 | 2,17 | 1,75 | 1,85 | -17,41% | 2.509.520,00 |
| 30.01.2025 | 2,36 | 2,70 | 2,02 | 2,24 | 16,06% | 41.170.365,00 |
| 29.01.2025 | 1,48 | 2,04 | 1,40 | 1,93 | 54,40% | 30.268.132,00 |
| 28.01.2025 | 1,37 | 1,39 | 1,24 | 1,25 | -9,42% | 743.111,00 |
| 27.01.2025 | 1,60 | 1,64 | 1,35 | 1,38 | -4,83% | 4.196.569,00 |
| 24.01.2025 | 1,59 | 1,59 | 1,43 | 1,45 | -9,94% | 744.716,00 |
| 23.01.2025 | 1,57 | 1,67 | 1,51 | 1,61 | -2,42% | 2.497.958,00 |
| 22.01.2025 | 1,50 | 1,73 | 1,48 | 1,65 | 12,24% | 936.064,00 |
| 21.01.2025 | 1,44 | 1,50 | 1,40 | 1,47 | 0,68% | 261.571,00 |
| 17.01.2025 | 1,32 | 1,53 | 1,31 | 1,46 | 11,45% | 922.579,00 |
| 16.01.2025 | 1,35 | 1,36 | 1,21 | 1,31 | -2,96% | 252.831,00 |
| 15.01.2025 | 1,37 | 1,40 | 1,29 | 1,35 | -1,46% | 277.326,00 |
| 14.01.2025 | 1,43 | 1,44 | 1,35 | 1,37 | -5,52% | 290.263,00 |
| 13.01.2025 | 1,49 | 1,51 | 1,40 | 1,45 | -5,84% | 224.276,00 |
| 10.01.2025 | 1,53 | 1,59 | 1,38 | 1,54 | 0,00% | 500.789,00 |
| 08.01.2025 | 1,67 | 1,69 | 1,50 | 1,54 | -2,53% | 1.127.213,00 |
| 07.01.2025 | 1,75 | 1,82 | 1,52 | 1,58 | -8,67% | 611.039,00 |
| 06.01.2025 | 1,58 | 1,76 | 1,58 | 1,73 | 8,81% | 791.672,00 |
| 03.01.2025 | 1,60 | 1,61 | 1,49 | 1,59 | 2,58% | 455.878,00 |
| 02.01.2025 | 1,55 | 1,57 | 1,46 | 1,55 | 1,31% | 329.284,00 |
| 31.12.2024 | 1,69 | 1,71 | 1,52 | 1,53 | -8,93% | 369.458,00 |
| 30.12.2024 | 1,70 | 1,74 | 1,61 | 1,68 | -2,89% | 277.358,00 |