0,588$
-4,23%
Echtzeit-Aktienkurs Banzai International Inc
Bid:
Ask:
Aktienkurse zur Banzai International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,83 | 1,85 | 1,48 | 1,56 | -13,33% | 1.428.042,00 |
| 07.01.2026 | 1,71 | 1,85 | 1,63 | 1,80 | 13,28% | 2.125.302,00 |
| 06.01.2026 | 1,68 | 1,96 | 1,47 | 1,59 | 0,58% | 3.555.118,00 |
| 05.01.2026 | 1,22 | 1,63 | 1,20 | 1,58 | 30,57% | 1.975.474,00 |
| 02.01.2026 | 0,99 | 1,24 | 0,98 | 1,21 | 25,26% | 936.142,00 |
| 31.12.2025 | 0,96 | 1,00 | 0,95 | 0,97 | -4,36% | 314.945,00 |
| 30.12.2025 | 1,01 | 1,01 | 0,92 | 1,01 | -0,98% | 423.389,00 |
| 29.12.2025 | 1,02 | 1,03 | 0,97 | 1,02 | 0,99% | 361.403,00 |
| 26.12.2025 | 1,02 | 1,04 | 0,99 | 1,01 | -3,81% | 394.641,00 |
| 24.12.2025 | 1,05 | 1,08 | 1,03 | 1,05 | -0,94% | 217.367,00 |
| 23.12.2025 | 0,99 | 1,06 | 0,94 | 1,06 | 7,08% | 375.152,00 |
| 22.12.2025 | 1,09 | 1,09 | 0,98 | 0,99 | -8,34% | 505.229,00 |
| 19.12.2025 | 1,05 | 1,09 | 1,05 | 1,08 | 1,41% | 479.355,00 |
| 18.12.2025 | 1,16 | 1,17 | 1,02 | 1,07 | -6,58% | 542.420,00 |
| 17.12.2025 | 1,13 | 1,17 | 1,12 | 1,14 | 3,17% | 294.777,00 |
| 16.12.2025 | 1,25 | 1,26 | 1,09 | 1,11 | -9,05% | 567.543,00 |
| 15.12.2025 | 1,15 | 1,25 | 1,15 | 1,22 | 7,52% | 630.001,00 |
| 12.12.2025 | 1,23 | 1,23 | 1,11 | 1,13 | -8,13% | 532.516,00 |
| 11.12.2025 | 1,33 | 1,37 | 1,22 | 1,23 | -6,82% | 548.642,00 |
| 10.12.2025 | 1,27 | 1,36 | 1,27 | 1,32 | 3,94% | 521.742,00 |
| 09.12.2025 | 1,22 | 1,28 | 1,19 | 1,27 | 4,96% | 264.112,00 |
| 08.12.2025 | 1,21 | 1,21 | 1,14 | 1,21 | 0,00% | 309.696,00 |
| 05.12.2025 | 1,32 | 1,32 | 1,21 | 1,21 | -8,33% | 194.256,00 |
| 04.12.2025 | 1,33 | 1,40 | 1,27 | 1,32 | -3,65% | 367.798,00 |
| 03.12.2025 | 1,30 | 1,38 | 1,26 | 1,37 | 5,38% | 330.243,00 |
| 02.12.2025 | 1,26 | 1,33 | 1,24 | 1,30 | 0,39% | 280.979,00 |
| 01.12.2025 | 1,40 | 1,40 | 1,29 | 1,30 | -6,83% | 226.884,00 |
| 28.11.2025 | 1,34 | 1,43 | 1,33 | 1,39 | 3,73% | 235.482,00 |
| 26.11.2025 | 1,17 | 1,38 | 1,17 | 1,34 | 13,56% | 713.611,00 |
| 25.11.2025 | 1,17 | 1,22 | 1,16 | 1,18 | -0,84% | 286.846,00 |
| 24.11.2025 | 1,25 | 1,26 | 1,09 | 1,19 | -6,30% | 557.164,00 |
| 21.11.2025 | 1,45 | 1,46 | 1,19 | 1,27 | -6,62% | 707.650,00 |
| 20.11.2025 | 1,35 | 1,61 | 1,19 | 1,36 | 12,40% | 1.360.060,00 |
| 19.11.2025 | 1,35 | 1,36 | 1,19 | 1,21 | -8,68% | 434.255,00 |
| 18.11.2025 | 1,27 | 1,37 | 1,27 | 1,33 | 2,71% | 227.183,00 |
| 17.11.2025 | 1,38 | 1,43 | 1,28 | 1,29 | -11,64% | 445.401,00 |
| 14.11.2025 | 1,38 | 1,54 | 1,36 | 1,46 | 4,66% | 1.406.227,00 |
| 13.11.2025 | 1,51 | 1,52 | 1,36 | 1,40 | -7,62% | 413.274,00 |
| 12.11.2025 | 1,54 | 1,61 | 1,48 | 1,51 | -0,66% | 163.192,00 |
| 11.11.2025 | 1,63 | 1,63 | 1,50 | 1,52 | -11,63% | 337.291,00 |
| 10.11.2025 | 1,99 | 2,27 | 1,71 | 1,72 | -2,27% | 1.740.674,00 |
| 07.11.2025 | 1,75 | 1,76 | 1,61 | 1,76 | -1,95% | 193.086,00 |
| 06.11.2025 | 1,90 | 1,98 | 1,79 | 1,80 | -7,47% | 254.313,00 |
| 05.11.2025 | 1,79 | 1,98 | 1,79 | 1,94 | 8,68% | 227.213,00 |
| 04.11.2025 | 1,75 | 1,85 | 1,54 | 1,79 | -1,65% | 360.169,00 |
| 03.11.2025 | 2,19 | 2,30 | 1,80 | 1,82 | -18,24% | 790.834,00 |
| 31.10.2025 | 2,16 | 2,33 | 2,16 | 2,22 | 3,74% | 258.105,00 |
| 30.10.2025 | 2,09 | 2,16 | 2,05 | 2,14 | 2,39% | 314.080,00 |
| 29.10.2025 | 2,14 | 2,16 | 2,06 | 2,09 | -2,34% | 320.295,00 |
| 28.10.2025 | 2,22 | 2,23 | 2,13 | 2,14 | -4,46% | 314.841,00 |
| 27.10.2025 | 2,29 | 2,33 | 2,19 | 2,24 | -1,32% | 433.143,00 |
| 24.10.2025 | 2,42 | 2,42 | 2,25 | 2,27 | -6,20% | 378.330,00 |
| 23.10.2025 | 2,46 | 2,51 | 2,40 | 2,42 | -2,02% | 220.726,00 |
| 22.10.2025 | 2,65 | 2,73 | 2,40 | 2,47 | -9,52% | 552.859,00 |
| 21.10.2025 | 3,05 | 3,15 | 2,67 | 2,73 | -8,08% | 681.257,00 |
| 20.10.2025 | 2,91 | 2,99 | 2,83 | 2,97 | 2,06% | 252.177,00 |
| 17.10.2025 | 2,80 | 2,95 | 2,74 | 2,91 | 5,82% | 233.100,00 |
| 16.10.2025 | 3,05 | 3,07 | 2,73 | 2,75 | -10,71% | 453.028,00 |
| 15.10.2025 | 3,25 | 3,30 | 2,95 | 3,08 | -3,14% | 462.782,00 |
| 14.10.2025 | 3,06 | 3,38 | 3,05 | 3,18 | 7,43% | 653.350,00 |
| 13.10.2025 | 3,37 | 3,39 | 2,90 | 2,96 | -11,38% | 729.265,00 |
| 10.10.2025 | 3,81 | 3,89 | 3,20 | 3,34 | -9,73% | 561.595,00 |
| 09.10.2025 | 3,84 | 3,93 | 3,67 | 3,70 | -2,37% | 456.480,00 |
| 08.10.2025 | 3,21 | 3,98 | 3,21 | 3,79 | 16,98% | 1.234.322,00 |
| 07.10.2025 | 3,33 | 3,45 | 3,19 | 3,24 | 1,25% | 390.131,00 |
| 06.10.2025 | 3,08 | 3,35 | 3,07 | 3,20 | 10,73% | 487.952,00 |
| 02.10.2025 | 2,82 | 2,94 | 2,81 | 2,89 | -0,69% | 239.392,00 |
| 01.10.2025 | 2,95 | 3,00 | 2,79 | 2,91 | -0,51% | 256.543,00 |
| 30.09.2025 | 2,68 | 2,99 | 2,68 | 2,93 | 9,14% | 348.153,00 |
| 29.09.2025 | 2,69 | 2,96 | 2,55 | 2,68 | -3,25% | 361.895,00 |
| 26.09.2025 | 3,04 | 3,04 | 2,71 | 2,77 | -8,28% | 469.978,00 |
| 25.09.2025 | 2,85 | 3,05 | 2,82 | 3,02 | 9,03% | 879.827,00 |
| 24.09.2025 | 2,58 | 2,85 | 2,58 | 2,77 | 9,92% | 874.999,00 |
| 23.09.2025 | 2,48 | 2,59 | 2,41 | 2,52 | 0,40% | 242.354,00 |
| 22.09.2025 | 2,34 | 2,51 | 2,24 | 2,51 | 7,26% | 252.740,00 |
| 19.09.2025 | 2,53 | 2,58 | 2,32 | 2,34 | -5,07% | 384.731,00 |
| 18.09.2025 | 2,35 | 2,50 | 2,28 | 2,47 | 16,00% | 773.248,00 |
| 17.09.2025 | 2,11 | 2,25 | 2,10 | 2,13 | 0,24% | 148.701,00 |
| 16.09.2025 | 2,14 | 2,18 | 2,08 | 2,12 | -1,40% | 144.011,00 |
| 15.09.2025 | 2,37 | 2,37 | 2,14 | 2,15 | -9,28% | 429.842,00 |
| 12.09.2025 | 2,64 | 2,64 | 2,34 | 2,37 | -9,20% | 348.450,00 |
| 11.09.2025 | 2,61 | 2,65 | 2,51 | 2,61 | 0,38% | 217.389,00 |
| 10.09.2025 | 2,48 | 2,68 | 2,44 | 2,60 | 6,56% | 536.655,00 |
| 09.09.2025 | 2,50 | 2,60 | 2,40 | 2,44 | -1,21% | 446.321,00 |
| 08.09.2025 | 2,53 | 2,58 | 2,42 | 2,47 | 0,41% | 244.761,00 |
| 05.09.2025 | 2,50 | 2,61 | 2,35 | 2,46 | -12,46% | 1.957.616,00 |
| 04.09.2025 | 2,94 | 2,99 | 2,75 | 2,81 | -4,10% | 169.921,00 |
| 03.09.2025 | 3,03 | 3,20 | 2,90 | 2,93 | -2,66% | 144.145,00 |
| 02.09.2025 | 3,26 | 3,39 | 2,99 | 3,01 | -9,34% | 244.513,00 |
| 29.08.2025 | 3,42 | 3,43 | 3,19 | 3,32 | 0,61% | 177.299,00 |
| 28.08.2025 | 3,10 | 3,30 | 3,06 | 3,30 | 2,17% | 86.220,00 |
| 27.08.2025 | 3,35 | 3,35 | 3,18 | 3,23 | -2,71% | 111.691,00 |
| 26.08.2025 | 3,36 | 3,50 | 3,28 | 3,32 | 0,00% | 290.835,00 |
| 25.08.2025 | 3,10 | 3,41 | 3,06 | 3,32 | 7,44% | 322.166,00 |
| 22.08.2025 | 3,01 | 3,24 | 2,99 | 3,09 | 2,66% | 207.914,00 |
| 21.08.2025 | 2,83 | 3,01 | 2,83 | 3,01 | 2,38% | 111.150,00 |
| 20.08.2025 | 3,10 | 3,10 | 2,81 | 2,94 | -3,29% | 304.939,00 |
| 19.08.2025 | 3,31 | 3,33 | 3,00 | 3,04 | -7,88% | 281.284,00 |
| 18.08.2025 | 3,74 | 3,75 | 3,20 | 3,30 | -10,57% | 452.095,00 |
| 15.08.2025 | 4,02 | 4,10 | 3,60 | 3,69 | -7,75% | 284.860,00 |