1,240$
9,25%
Echtzeit-Aktienkurs Cemtrex In
Bid:
Ask:
Aktienkurse zur Cemtrex In Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,14 | 1,36 | 1,14 | 1,24 | 9,25% | 155.543,00 |
| 01.07.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 2,25% | 38.916,00 |
| 30.06.2025 | 1,06 | 1,16 | 1,06 | 1,11 | 2,78% | 27.283,00 |
| 27.06.2025 | 1,02 | 1,08 | 1,02 | 1,08 | 3,35% | 31.407,00 |
| 26.06.2025 | 1,02 | 1,08 | 1,00 | 1,05 | 3,47% | 71.220,00 |
| 25.06.2025 | 0,97 | 1,43 | 0,97 | 1,01 | 5,21% | 430.233,00 |
| 24.06.2025 | 0,99 | 1,00 | 0,96 | 0,96 | -4,48% | 51.390,00 |
| 23.06.2025 | 1,04 | 1,04 | 1,00 | 1,01 | -3,37% | 8.087,00 |
| 20.06.2025 | 0,99 | 1,04 | 0,99 | 1,04 | 2,97% | 54.668,00 |
| 18.06.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -2,88% | 4.242,00 |
| 17.06.2025 | 1,01 | 1,09 | 1,00 | 1,04 | 1,96% | 36.398,00 |
| 16.06.2025 | 1,00 | 1,04 | 1,00 | 1,02 | -1,92% | 22.786,00 |
| 13.06.2025 | 1,02 | 1,32 | 1,01 | 1,04 | 0,00% | 161.798,00 |
| 12.06.2025 | 1,07 | 1,14 | 1,00 | 1,04 | 5,05% | 111.830,00 |
| 11.06.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 5,32% | 18.129,00 |
| 10.06.2025 | 0,94 | 0,95 | 0,94 | 0,94 | -3,98% | 38.638,00 |
| 09.06.2025 | 0,94 | 0,98 | 0,94 | 0,98 | 8,18% | 8.282,00 |
| 06.06.2025 | 0,92 | 0,92 | 0,86 | 0,91 | 0,56% | 21.425,00 |
| 05.06.2025 | 0,97 | 0,97 | 0,90 | 0,90 | -9,64% | 89.757,00 |
| 04.06.2025 | 1,00 | 1,00 | 0,97 | 1,00 | -1,39% | 50.149,00 |
| 03.06.2025 | 1,04 | 1,05 | 0,98 | 1,01 | -0,98% | 30.110,00 |
| 02.06.2025 | 0,93 | 1,05 | 0,93 | 1,02 | 9,56% | 76.930,00 |
| 30.05.2025 | 0,88 | 1,03 | 0,86 | 0,93 | 3,44% | 442.139,00 |
| 29.05.2025 | 0,91 | 0,92 | 0,87 | 0,90 | 3,45% | 61.509,00 |
| 28.05.2025 | 1,20 | 1,25 | 0,75 | 0,87 | -48,52% | 527.418,00 |
| 27.05.2025 | 1,75 | 2,84 | 1,64 | 1,69 | 0,00% | 489.379,00 |
| 23.05.2025 | 1,70 | 1,72 | 1,67 | 1,69 | -2,31% | 2.406,00 |
| 22.05.2025 | 1,86 | 1,86 | 1,73 | 1,73 | -10,36% | 6.818,00 |
| 21.05.2025 | 1,99 | 1,99 | 1,93 | 1,93 | -6,31% | 36.549,00 |
| 20.05.2025 | 1,98 | 2,06 | 1,94 | 2,06 | 0,49% | 18.692,00 |
| 19.05.2025 | 2,32 | 2,32 | 2,05 | 2,05 | -14,94% | 22.860,00 |
| 16.05.2025 | 1,89 | 2,56 | 1,89 | 2,41 | 26,84% | 166.883,00 |
| 15.05.2025 | 1,87 | 2,59 | 1,64 | 1,90 | 11,76% | 121.523,00 |
| 14.05.2025 | 1,79 | 1,99 | 1,67 | 1,70 | -3,95% | 19.830,00 |
| 13.05.2025 | 1,52 | 1,87 | 1,52 | 1,77 | 18,00% | 35.978,00 |
| 12.05.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -3,85% | 7.209,00 |
| 09.05.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | 724,00 |
| 08.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | 522,00 |
| 07.05.2025 | 1,58 | 1,75 | 1,47 | 1,47 | -10,37% | 17.579,00 |
| 06.05.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 10,07% | 4.930,00 |
| 05.05.2025 | 1,48 | 1,49 | 1,44 | 1,49 | 4,93% | 6.048,00 |
| 02.05.2025 | 1,36 | 1,43 | 1,36 | 1,42 | 2,16% | 5.795,00 |
| 01.05.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 5,30% | 1.648,00 |
| 30.04.2025 | 1,30 | 1,34 | 1,30 | 1,32 | -5,71% | 4.600,00 |
| 29.04.2025 | 1,40 | 1,43 | 1,40 | 1,40 | -0,71% | 7.570,00 |
| 28.04.2025 | 1,35 | 1,60 | 1,32 | 1,41 | 5,62% | 19.124,00 |
| 25.04.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 1,91% | 4.353,00 |
| 24.04.2025 | 1,25 | 1,50 | 1,25 | 1,31 | 11,02% | 27.083,00 |
| 23.04.2025 | 1,27 | 1,27 | 1,18 | 1,18 | 0,85% | 942,00 |
| 22.04.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -3,31% | 1.328,00 |
| 21.04.2025 | 1,22 | 1,22 | 1,19 | 1,21 | -1,63% | 1.833,00 |
| 17.04.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 0,82% | 591,00 |
| 16.04.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -4,31% | 752,00 |
| 15.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | 652,00 |
| 14.04.2025 | 1,26 | 1,26 | 1,23 | 1,25 | 0,81% | 4.995,00 |
| 11.04.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 735,00 |
| 10.04.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -5,26% | 2.212,00 |
| 09.04.2025 | 1,23 | 1,33 | 1,17 | 1,33 | 9,02% | 4.679,00 |
| 08.04.2025 | 1,29 | 1,31 | 1,22 | 1,22 | -5,06% | 4.427,00 |
| 07.04.2025 | 1,25 | 1,29 | 1,17 | 1,29 | 3,63% | 10.691,00 |
| 04.04.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -6,06% | 1.046,00 |
| 03.04.2025 | 1,40 | 1,40 | 1,31 | 1,32 | -10,81% | 5.857,00 |
| 02.04.2025 | 1,45 | 1,50 | 1,45 | 1,48 | 4,23% | 2.917,00 |
| 01.04.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -3,40% | 2.715,00 |
| 31.03.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 0,00% | 2.974,00 |
| 28.03.2025 | 1,51 | 1,55 | 1,47 | 1,47 | -9,82% | 3.791,00 |
| 27.03.2025 | 1,50 | 1,66 | 1,50 | 1,63 | 10,88% | 11.322,00 |
| 26.03.2025 | 1,60 | 1,70 | 1,47 | 1,47 | -5,77% | 12.016,00 |
| 25.03.2025 | 1,59 | 1,71 | 1,56 | 1,56 | 2,63% | 3.963,00 |
| 24.03.2025 | 1,56 | 1,56 | 1,52 | 1,52 | 0,00% | 685,00 |
| 21.03.2025 | 1,59 | 1,59 | 1,52 | 1,52 | -5,59% | 2.487,00 |
| 20.03.2025 | 1,65 | 1,65 | 1,60 | 1,61 | 1,26% | 1.342,00 |
| 19.03.2025 | 1,68 | 1,68 | 1,59 | 1,59 | -5,36% | 891,00 |
| 18.03.2025 | 1,71 | 1,71 | 1,68 | 1,68 | 0,60% | 698,00 |
| 17.03.2025 | 1,70 | 1,70 | 1,66 | 1,67 | 0,60% | 3.629,00 |
| 14.03.2025 | 1,65 | 1,72 | 1,64 | 1,66 | 0,61% | 777,00 |
| 13.03.2025 | 1,65 | 1,67 | 1,65 | 1,65 | -4,07% | 1.929,00 |
| 12.03.2025 | 1,57 | 1,77 | 1,54 | 1,72 | 13,91% | 4.943,00 |
| 11.03.2025 | 1,59 | 1,60 | 1,51 | 1,51 | -6,21% | 11.955,00 |
| 10.03.2025 | 1,62 | 1,62 | 1,57 | 1,61 | -1,23% | 4.424,00 |
| 07.03.2025 | 1,61 | 1,63 | 1,60 | 1,63 | 0,62% | 173,00 |
| 06.03.2025 | 1,57 | 1,62 | 1,52 | 1,62 | 0,00% | 3.531,00 |
| 05.03.2025 | 1,52 | 1,62 | 1,52 | 1,62 | 6,58% | 4.691,00 |
| 04.03.2025 | 1,50 | 1,57 | 1,50 | 1,52 | -4,40% | 2.593,00 |
| 03.03.2025 | 1,71 | 1,71 | 1,59 | 1,59 | -5,92% | 2.687,00 |
| 28.02.2025 | 1,80 | 1,80 | 1,67 | 1,69 | -6,63% | 119.226,00 |
| 27.02.2025 | 1,86 | 1,86 | 1,81 | 1,81 | -3,72% | 5.300,00 |
| 26.02.2025 | 1,86 | 1,88 | 1,82 | 1,88 | 1,62% | 9.569,00 |
| 25.02.2025 | 1,96 | 1,96 | 1,85 | 1,85 | -9,76% | 12.546,00 |
| 24.02.2025 | 2,01 | 2,05 | 1,97 | 2,05 | 1,49% | 8.771,00 |
| 21.02.2025 | 2,00 | 2,06 | 1,96 | 2,02 | 1,00% | 7.957,00 |
| 20.02.2025 | 1,97 | 2,04 | 1,97 | 2,00 | 0,00% | 1.450,00 |
| 19.02.2025 | 1,83 | 2,03 | 1,83 | 2,00 | 1,01% | 122.964,00 |
| 18.02.2025 | 2,15 | 3,04 | 1,94 | 1,98 | -7,91% | 237.360,00 |
| 14.02.2025 | 2,16 | 2,20 | 2,12 | 2,15 | 0,47% | 9.537,00 |
| 13.02.2025 | 2,21 | 2,21 | 2,14 | 2,14 | -4,04% | 3.281,00 |
| 12.02.2025 | 2,17 | 2,23 | 2,13 | 2,23 | 0,90% | 9.108,00 |
| 11.02.2025 | 2,24 | 2,30 | 2,21 | 2,21 | -0,45% | 12.142,00 |
| 10.02.2025 | 2,29 | 2,32 | 2,19 | 2,22 | -2,20% | 6.363,00 |
| 07.02.2025 | 2,29 | 2,32 | 2,22 | 2,27 | 0,89% | 4.501,00 |