0,390$
-6,47%
Echtzeit-Aktienkurs Cemtrex Inc
Bid:
Ask:
Aktienkurse zur Cemtrex Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,02 | 1,09 | 1,00 | 1,05 | 0,96% | 367.694,00 |
| 04.03.2026 | 1,09 | 1,12 | 1,03 | 1,04 | -4,59% | 567.712,00 |
| 03.03.2026 | 1,02 | 1,13 | 0,98 | 1,09 | 3,81% | 1.452.564,00 |
| 02.03.2026 | 1,05 | 1,08 | 1,02 | 1,05 | -0,94% | 544.411,00 |
| 27.02.2026 | 1,14 | 1,16 | 1,06 | 1,06 | -9,40% | 476.576,00 |
| 26.02.2026 | 1,16 | 1,22 | 1,14 | 1,17 | 0,00% | 320.083,00 |
| 25.02.2026 | 1,14 | 1,23 | 1,14 | 1,17 | 3,54% | 710.619,00 |
| 24.02.2026 | 1,12 | 1,14 | 1,08 | 1,13 | -1,74% | 489.438,00 |
| 23.02.2026 | 1,15 | 1,19 | 1,13 | 1,15 | -3,77% | 345.347,00 |
| 20.02.2026 | 1,28 | 1,31 | 1,19 | 1,20 | -10,15% | 692.565,00 |
| 19.02.2026 | 1,33 | 1,33 | 1,28 | 1,33 | 0,00% | 465.611,00 |
| 18.02.2026 | 1,35 | 1,38 | 1,31 | 1,33 | -6,34% | 609.924,00 |
| 17.02.2026 | 1,43 | 1,45 | 1,36 | 1,42 | 1,43% | 518.232,00 |
| 13.02.2026 | 1,38 | 1,50 | 1,37 | 1,40 | 0,00% | 426.995,00 |
| 12.02.2026 | 1,50 | 1,50 | 1,37 | 1,40 | -6,67% | 528.578,00 |
| 11.02.2026 | 1,60 | 1,60 | 1,47 | 1,50 | -3,23% | 431.884,00 |
| 10.02.2026 | 1,49 | 1,58 | 1,46 | 1,55 | 4,73% | 462.025,00 |
| 09.02.2026 | 1,54 | 1,55 | 1,46 | 1,48 | -8,64% | 612.661,00 |
| 06.02.2026 | 1,52 | 1,62 | 1,36 | 1,62 | 15,71% | 3.732.579,00 |
| 05.02.2026 | 1,44 | 1,48 | 1,39 | 1,40 | -5,41% | 3.445.100,00 |
| 04.02.2026 | 1,48 | 1,53 | 1,37 | 1,48 | -0,67% | 651.545,00 |
| 03.02.2026 | 1,55 | 1,65 | 1,43 | 1,49 | -2,61% | 722.755,00 |
| 02.02.2026 | 1,54 | 1,63 | 1,47 | 1,53 | -0,65% | 876.112,00 |
| 30.01.2026 | 1,62 | 1,74 | 1,51 | 1,54 | -7,78% | 877.524,00 |
| 29.01.2026 | 1,78 | 1,79 | 1,66 | 1,67 | -6,18% | 728.453,00 |
| 28.01.2026 | 1,89 | 1,89 | 1,78 | 1,78 | -6,32% | 667.522,00 |
| 27.01.2026 | 1,77 | 1,95 | 1,76 | 1,90 | 5,56% | 1.243.154,00 |
| 26.01.2026 | 1,85 | 1,90 | 1,74 | 1,80 | -7,22% | 1.183.903,00 |
| 23.01.2026 | 2,12 | 2,13 | 1,94 | 1,94 | -7,62% | 1.417.283,00 |
| 22.01.2026 | 2,11 | 2,19 | 2,09 | 2,10 | 0,00% | 1.202.571,00 |
| 21.01.2026 | 2,25 | 2,26 | 2,03 | 2,10 | -1,87% | 1.970.691,00 |
| 20.01.2026 | 2,22 | 2,30 | 2,13 | 2,14 | -6,14% | 1.487.884,00 |
| 16.01.2026 | 2,40 | 2,45 | 2,27 | 2,28 | -6,94% | 1.163.963,00 |
| 15.01.2026 | 2,47 | 2,54 | 2,33 | 2,45 | -1,80% | 1.350.198,00 |
| 14.01.2026 | 2,28 | 2,58 | 2,26 | 2,50 | 8,01% | 2.382.482,00 |
| 13.01.2026 | 2,41 | 2,42 | 2,21 | 2,31 | -7,60% | 2.951.374,00 |
| 12.01.2026 | 2,63 | 2,74 | 2,44 | 2,50 | -15,82% | 4.292.954,00 |
| 09.01.2026 | 3,80 | 4,09 | 2,94 | 2,97 | 2,41% | 36.410.780,00 |
| 08.01.2026 | 2,57 | 2,90 | 2,48 | 2,90 | 9,85% | 14.874.690,00 |
| 07.01.2026 | 2,74 | 2,74 | 2,54 | 2,64 | -4,69% | 1.247.978,00 |
| 06.01.2026 | 2,53 | 2,83 | 2,52 | 2,77 | 8,20% | 2.074.075,00 |
| 05.01.2026 | 2,76 | 2,80 | 2,49 | 2,56 | -6,57% | 2.543.761,00 |