0,390$
-6,47%
Echtzeit-Aktienkurs Cemtrex Inc
Bid:
Ask:
Aktienkurse zur Cemtrex Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 0,40 | 0,40 | 0,38 | 0,38 | -7,91% | 533.391,00 |
| 25.09.2025 | 0,46 | 0,47 | 0,40 | 0,42 | -32,74% | 686.046,00 |
| 24.09.2025 | 0,63 | 0,63 | 0,61 | 0,62 | -0,96% | 112.854,00 |
| 23.09.2025 | 0,65 | 0,66 | 0,63 | 0,63 | -0,16% | 314.795,00 |
| 22.09.2025 | 0,66 | 0,72 | 0,63 | 0,63 | -6,42% | 348.823,00 |
| 19.09.2025 | 0,66 | 0,69 | 0,64 | 0,67 | 2,13% | 111.303,00 |
| 18.09.2025 | 0,62 | 0,66 | 0,61 | 0,66 | 4,63% | 204.976,00 |
| 17.09.2025 | 0,64 | 0,66 | 0,61 | 0,63 | -2,90% | 178.196,00 |
| 16.09.2025 | 0,70 | 0,70 | 0,63 | 0,65 | -7,23% | 1.176.505,00 |
| 15.09.2025 | 0,78 | 0,78 | 0,69 | 0,70 | -10,76% | 1.504.151,00 |
| 12.09.2025 | 0,81 | 0,81 | 0,76 | 0,78 | -4,20% | 728.172,00 |
| 11.09.2025 | 0,80 | 0,84 | 0,76 | 0,81 | 1,90% | 624.302,00 |
| 10.09.2025 | 0,84 | 0,92 | 0,76 | 0,80 | -3,20% | 1.741.169,00 |
| 09.09.2025 | 0,83 | 0,89 | 0,80 | 0,83 | -0,45% | 684.847,00 |
| 08.09.2025 | 0,85 | 0,87 | 0,80 | 0,83 | -7,36% | 1.092.715,00 |
| 05.09.2025 | 0,88 | 0,91 | 0,87 | 0,89 | -0,57% | 523.542,00 |
| 04.09.2025 | 0,93 | 0,94 | 0,88 | 0,90 | -10,45% | 351.104,00 |
| 03.09.2025 | 1,02 | 1,04 | 1,00 | 1,01 | -0,50% | 96.886,00 |
| 02.09.2025 | 1,09 | 1,11 | 1,01 | 1,01 | -11,01% | 81.532,00 |
| 29.08.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -2,16% | 50.365,00 |
| 28.08.2025 | 1,22 | 1,22 | 1,15 | 1,16 | -5,69% | 77.500,00 |
| 27.08.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,99% | 45.851,00 |
| 26.08.2025 | 1,26 | 1,34 | 1,25 | 1,26 | -0,79% | 99.763,00 |
| 25.08.2025 | 1,21 | 1,32 | 1,21 | 1,27 | 8,12% | 56.098,00 |
| 22.08.2025 | 1,18 | 1,22 | 1,15 | 1,17 | -2,50% | 101.778,00 |
| 21.08.2025 | 1,16 | 1,21 | 1,16 | 1,20 | 1,69% | 198.278,00 |
| 20.08.2025 | 1,20 | 1,20 | 1,12 | 1,18 | -3,28% | 51.365,00 |
| 19.08.2025 | 1,23 | 1,27 | 1,21 | 1,22 | 1,67% | 55.329,00 |
| 18.08.2025 | 1,31 | 1,33 | 1,20 | 1,20 | -5,51% | 55.817,00 |
| 15.08.2025 | 1,37 | 1,43 | 1,25 | 1,27 | -5,58% | 164.412,00 |
| 14.08.2025 | 1,32 | 1,35 | 1,26 | 1,35 | 2,67% | 208.625,00 |
| 13.08.2025 | 1,33 | 1,46 | 1,28 | 1,31 | 0,77% | 163.467,00 |
| 12.08.2025 | 1,28 | 1,36 | 1,27 | 1,30 | 4,00% | 43.706,00 |
| 11.08.2025 | 1,26 | 1,28 | 1,25 | 1,25 | -0,79% | 15.392,00 |
| 08.08.2025 | 1,27 | 1,28 | 1,24 | 1,26 | -3,82% | 60.673,00 |
| 07.08.2025 | 1,31 | 1,31 | 1,25 | 1,31 | -0,76% | 92.770,00 |
| 06.08.2025 | 1,30 | 1,35 | 1,21 | 1,32 | 3,13% | 190.259,00 |
| 05.08.2025 | 1,43 | 1,44 | 1,25 | 1,28 | 2,40% | 365.619,00 |
| 04.08.2025 | 1,23 | 1,27 | 1,18 | 1,25 | 7,76% | 48.893,00 |
| 01.08.2025 | 1,34 | 1,43 | 1,12 | 1,16 | -10,77% | 367.189,00 |
| 31.07.2025 | 1,30 | 1,30 | 1,27 | 1,30 | -0,76% | 8.201,00 |
| 30.07.2025 | 1,31 | 1,31 | 1,28 | 1,31 | 2,75% | 24.826,00 |
| 29.07.2025 | 1,29 | 1,29 | 1,27 | 1,28 | 0,39% | 26.292,00 |
| 28.07.2025 | 1,26 | 1,27 | 1,23 | 1,27 | 1,20% | 23.333,00 |
| 25.07.2025 | 1,29 | 1,29 | 1,25 | 1,26 | 1,21% | 18.224,00 |
| 24.07.2025 | 1,30 | 1,30 | 1,24 | 1,24 | -6,77% | 24.641,00 |
| 23.07.2025 | 1,28 | 1,35 | 1,28 | 1,33 | 7,26% | 54.216,00 |
| 22.07.2025 | 1,25 | 1,26 | 1,18 | 1,24 | 2,48% | 45.236,00 |
| 21.07.2025 | 1,30 | 1,30 | 1,21 | 1,21 | -5,84% | 19.874,00 |
| 18.07.2025 | 1,37 | 1,41 | 1,28 | 1,29 | -5,51% | 25.797,00 |
| 17.07.2025 | 1,34 | 1,44 | 1,33 | 1,36 | 1,12% | 54.831,00 |
| 16.07.2025 | 1,32 | 1,35 | 1,29 | 1,35 | 0,75% | 134.812,00 |
| 15.07.2025 | 1,23 | 1,36 | 1,22 | 1,34 | 8,54% | 43.661,00 |
| 14.07.2025 | 1,33 | 1,33 | 1,23 | 1,23 | -4,28% | 29.135,00 |
| 11.07.2025 | 1,27 | 1,31 | 1,25 | 1,29 | -0,77% | 101.472,00 |
| 10.07.2025 | 1,30 | 1,39 | 1,29 | 1,30 | 1,17% | 67.041,00 |
| 09.07.2025 | 1,28 | 1,30 | 1,21 | 1,28 | -3,40% | 47.673,00 |
| 08.07.2025 | 1,30 | 1,34 | 1,24 | 1,33 | 2,71% | 108.969,00 |
| 07.07.2025 | 1,24 | 1,34 | 1,18 | 1,29 | 4,88% | 75.527,00 |
| 03.07.2025 | 1,27 | 1,27 | 1,09 | 1,23 | 0,82% | 82.563,00 |
| 02.07.2025 | 1,14 | 1,36 | 1,14 | 1,22 | 7,49% | 296.744,00 |
| 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% | 27.463,00 |
| 27.06.2025 | 1,02 | 1,08 | 1,02 | 1,08 | 3,35% | 31.705,00 |
| 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% | 430.325,00 |
| 24.06.2025 | 0,99 | 1,00 | 0,96 | 0,96 | -4,48% | 51.790,00 |
| 23.06.2025 | 1,04 | 1,04 | 1,00 | 1,01 | -3,37% | 8.088,00 |
| 20.06.2025 | 0,99 | 1,04 | 0,99 | 1,04 | 2,97% | 56.607,00 |
| 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% | 161.802,00 |
| 12.06.2025 | 1,07 | 1,14 | 1,00 | 1,04 | 5,05% | 112.030,00 |
| 11.06.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 5,32% | 18.187,00 |
| 10.06.2025 | 0,94 | 0,95 | 0,94 | 0,94 | -3,98% | 38.749,00 |
| 09.06.2025 | 0,94 | 0,98 | 0,94 | 0,98 | 8,18% | 8.382,00 |
| 06.06.2025 | 0,92 | 0,92 | 0,86 | 0,91 | 0,56% | 21.625,00 |
| 05.06.2025 | 0,97 | 0,97 | 0,90 | 0,90 | -9,64% | 90.657,00 |
| 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% | 30.115,00 |
| 02.06.2025 | 0,93 | 1,05 | 0,93 | 1,02 | 9,56% | 77.030,00 |
| 30.05.2025 | 0,88 | 1,03 | 0,86 | 0,93 | 3,44% | 442.189,00 |
| 29.05.2025 | 0,91 | 0,92 | 0,87 | 0,90 | 3,45% | 61.547,00 |
| 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% | 489.397,00 |
| 23.05.2025 | 1,70 | 1,72 | 1,67 | 1,69 | -2,31% | 2.407,00 |
| 22.05.2025 | 1,86 | 1,86 | 1,73 | 1,73 | -10,36% | 6.918,00 |
| 21.05.2025 | 1,99 | 1,99 | 1,93 | 1,93 | -6,31% | 37.049,00 |
| 20.05.2025 | 1,98 | 2,06 | 1,94 | 2,06 | 0,49% | 18.851,00 |
| 19.05.2025 | 2,32 | 2,32 | 2,05 | 2,05 | -14,94% | 22.861,00 |
| 16.05.2025 | 1,89 | 2,56 | 1,89 | 2,41 | 26,84% | 166.915,00 |
| 15.05.2025 | 1,87 | 2,59 | 1,64 | 1,90 | 11,76% | 122.531,00 |
| 14.05.2025 | 1,79 | 1,99 | 1,67 | 1,70 | -3,95% | 19.930,00 |
| 13.05.2025 | 1,52 | 1,87 | 1,52 | 1,77 | 18,00% | 36.442,00 |
| 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% | 696,00 |
| 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 |