0,588$
-4,23%
Echtzeit-Aktienkurs Banzai International Inc
Bid:
Ask:
Aktienkurse zur Banzai International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,75 | 1,76 | 1,61 | 1,76 | -1,95% | 192.933,00 |
| 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 |
| 14.08.2025 | 3,85 | 4,23 | 3,85 | 4,00 | 2,56% | 384.999,00 |
| 13.08.2025 | 4,20 | 4,20 | 3,80 | 3,90 | -3,70% | 310.590,00 |
| 12.08.2025 | 3,75 | 4,20 | 3,52 | 4,05 | 11,26% | 530.442,00 |
| 11.08.2025 | 4,09 | 4,23 | 3,52 | 3,64 | -11,00% | 515.839,00 |
| 08.08.2025 | 3,19 | 4,28 | 3,17 | 4,09 | 33,66% | 1.157.397,00 |
| 07.08.2025 | 3,35 | 3,35 | 3,03 | 3,06 | -5,56% | 183.066,00 |
| 06.08.2025 | 3,17 | 3,32 | 3,16 | 3,24 | 1,25% | 112.043,00 |
| 05.08.2025 | 3,65 | 3,82 | 3,15 | 3,20 | -15,57% | 341.663,00 |
| 04.08.2025 | 3,84 | 4,30 | 3,63 | 3,79 | 5,28% | 648.129,00 |
| 01.08.2025 | 2,97 | 3,62 | 2,96 | 3,60 | 24,57% | 626.281,00 |
| 31.07.2025 | 3,14 | 3,14 | 2,85 | 2,89 | -7,07% | 202.214,00 |
| 30.07.2025 | 3,00 | 3,25 | 3,00 | 3,11 | 4,01% | 156.752,00 |
| 29.07.2025 | 3,21 | 3,24 | 2,65 | 2,99 | -6,85% | 419.394,00 |
| 28.07.2025 | 3,86 | 3,86 | 3,18 | 3,21 | -17,05% | 520.734,00 |
| 25.07.2025 | 4,04 | 4,05 | 3,81 | 3,87 | -1,53% | 250.942,00 |
| 24.07.2025 | 4,04 | 4,05 | 3,85 | 3,93 | -4,15% | 206.375,00 |
| 23.07.2025 | 4,05 | 4,44 | 3,94 | 4,10 | 8,18% | 801.260,00 |
| 22.07.2025 | 4,07 | 4,07 | 3,79 | 3,79 | -6,42% | 225.369,00 |
| 21.07.2025 | 3,94 | 4,08 | 3,80 | 4,05 | 4,38% | 212.522,00 |
| 18.07.2025 | 3,87 | 4,02 | 3,75 | 3,88 | 0,26% | 235.082,00 |
| 17.07.2025 | 3,73 | 3,96 | 3,57 | 3,87 | 7,20% | 466.978,00 |
| 16.07.2025 | 3,72 | 3,82 | 3,51 | 3,61 | -3,73% | 299.632,00 |
| 15.07.2025 | 3,85 | 3,95 | 3,60 | 3,75 | -3,10% | 209.575,00 |
| 14.07.2025 | 4,13 | 4,20 | 3,80 | 3,87 | -7,42% | 331.036,00 |
| 11.07.2025 | 4,07 | 4,28 | 4,03 | 4,18 | 2,70% | 379.167,00 |
| 10.07.2025 | 4,39 | 4,44 | 3,93 | 4,07 | -7,92% | 401.434,00 |
| 09.07.2025 | 4,78 | 4,99 | 4,28 | 4,42 | -4,74% | 443.249,00 |
| 08.07.2025 | 5,37 | 5,84 | 4,11 | 4,64 | 699,86% | 574.387,00 |
| 07.07.2025 | 0,59 | 0,59 | 0,55 | 0,58 | -5,54% | 1.776.066,00 |
| 03.07.2025 | 0,62 | 0,65 | 0,58 | 0,61 | -4,75% | 956.979,00 |
| 02.07.2025 | 0,67 | 0,69 | 0,62 | 0,64 | -0,82% | 1.520.009,00 |
| 01.07.2025 | 0,60 | 0,65 | 0,59 | 0,65 | 10,32% | 1.334.859,00 |
| 30.06.2025 | 0,57 | 0,61 | 0,54 | 0,59 | 3,37% | 1.109.339,00 |
| 27.06.2025 | 0,58 | 0,60 | 0,57 | 0,57 | -2,96% | 1.272.657,00 |
| 26.06.2025 | 0,58 | 0,59 | 0,57 | 0,59 | -0,71% | 800.537,00 |
| 25.06.2025 | 0,64 | 0,64 | 0,58 | 0,59 | -4,32% | 1.581.362,00 |
| 24.06.2025 | 0,68 | 0,71 | 0,62 | 0,62 | -9,47% | 1.754.049,00 |
| 23.06.2025 | 0,68 | 0,74 | 0,65 | 0,68 | -1,20% | 2.034.046,00 |
| 20.06.2025 | 0,68 | 0,74 | 0,67 | 0,69 | 6,37% | 1.753.137,00 |
| 18.06.2025 | 0,67 | 0,68 | 0,64 | 0,65 | -0,02% | 1.308.468,00 |
| 17.06.2025 | 0,63 | 0,69 | 0,61 | 0,65 | 6,38% | 3.778.771,00 |