Beneficient Class A BENF
NASDAQ · Vereinigte Staaten · Finanzen
$1,51+0,15 (+11,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,51 | +11,03 % | $1,36 | $1,78 | $1,36 | 4,31M |
| 2026-09-30 | $1,36 | -3,55 % | $1,40 | $1,48 | $1,31 | 1,29M |
| 2026-09-29 | $1,41 | -0,70 % | $1,35 | $1,53 | $1,35 | 1,72M |
| 2026-09-28 | $1,42 | -2,74 % | $1,41 | $1,55 | $1,34 | 2,98M |
| 2026-09-25 | $1,46 | +0,69 % | $1,61 | $2,19 | $1,44 | 31,36M |
| 2026-09-24 | $1,45 | -50,00 % | $1,93 | $1,99 | $1,16 | 21,49M |
| 2026-09-23 | $2,90 | +439,03 % | $2,92 | $3,15 | $1,44 | 295,02M |
| 2026-09-22 | $0,54 | -3,41 % | $0,55 | $0,58 | $0,50 | 2,02M |
| 2026-09-21 | $0,56 | -0,89 % | $0,59 | $0,60 | $0,54 | 3,12M |
| 2026-09-18 | $0,56 | -10,65 % | $0,76 | $0,85 | $0,54 | 63,61M |
| 2026-09-17 | $0,63 | -23,20 % | $0,71 | $0,73 | $0,58 | 4,16M |
| 2026-09-16 | $0,82 | +36,05 % | $0,82 | $1,32 | $0,66 | 163,63M |
| 2026-09-15 | $0,60 | -25,31 % | $0,73 | $0,85 | $0,57 | 705,40K |
| 2026-09-14 | $0,81 | -23,96 % | $0,96 | $0,96 | $0,78 | 988,30K |
| 2026-09-11 | $1,06 | -12,54 % | $1,30 | $2,77 | $1,03 | 14,47M |
| 2026-09-10 | $1,21 | -27,86 % | $1,69 | $1,75 | $1,13 | 61,80K |
| 2026-09-09 | $1,68 | -6,41 % | $1,80 | $1,80 | $1,65 | 24,00K |
| 2026-09-08 | $1,79 | -22,96 % | $2,24 | $2,24 | $1,78 | 60,70K |
| 2026-09-04 | $2,33 | +8,37 % | $2,20 | $2,35 | $2,12 | 19,90K |
| 2026-09-03 | $2,15 | +5,91 % | $2,16 | $2,16 | $2,06 | 4,10K |
| 2026-09-02 | $2,03 | +4,10 % | $1,99 | $2,09 | $1,99 | 4,20K |
| 2026-09-01 | $1,95 | -6,25 % | $2,08 | $2,19 | $1,95 | 11,00K |
| 2026-08-31 | $2,08 | -8,21 % | $2,08 | $2,21 | $2,02 | 6,60K |
| 2026-08-28 | $2,27 | +4,91 % | $2,26 | $2,27 | $2,10 | 6,10K |
| 2026-08-27 | $2,16 | -1,82 % | $2,28 | $2,28 | $2,14 | 4,50K |
| 2026-08-26 | $2,20 | -4,35 % | $2,22 | $2,35 | $2,20 | 4,20K |
| 2026-08-25 | $2,30 | +2,09 % | $2,25 | $2,32 | $2,24 | 9,20K |
| 2026-08-24 | $2,25 | -0,31 % | $2,29 | $2,29 | $2,22 | 3,30K |
| 2026-08-21 | $2,26 | -4,24 % | $2,31 | $2,39 | $2,23 | 3,70K |
| 2026-08-20 | $2,36 | +3,96 % | $2,39 | $2,39 | $2,28 | 6,50K |
| 2026-08-19 | $2,27 | -4,22 % | $2,40 | $2,40 | $2,27 | 7,50K |
| 2026-08-18 | $2,37 | +4,41 % | $2,31 | $2,43 | $2,31 | 21,00K |
| 2026-08-17 | $2,27 | -5,42 % | $2,39 | $2,42 | $2,18 | 18,50K |
| 2026-08-14 | $2,40 | -2,83 % | $2,46 | $2,61 | $2,27 | 96,50K |
| 2026-08-13 | $2,47 | +3,78 % | $2,47 | $2,51 | $2,45 | 5,30K |
| 2026-08-12 | $2,38 | -13,45 % | $2,68 | $2,73 | $2,16 | 55,90K |
| 2026-08-11 | $2,75 | -1,79 % | $2,90 | $2,93 | $2,62 | 33,40K |
| 2026-08-10 | $2,80 | -6,67 % | $2,94 | $3,15 | $2,80 | 11,50K |
| 2026-08-07 | $3,00 | -4,46 % | $3,03 | $3,24 | $2,91 | 25,60K |
| 2026-08-06 | $3,14 | 0,00 % | $3,13 | $3,15 | $2,87 | 18,60K |
| 2026-08-05 | $3,14 | +1,95 % | $3,06 | $3,15 | $2,97 | 7,70K |
| 2026-08-04 | $3,08 | -4,94 % | $3,14 | $3,29 | $3,08 | 7,60K |
| 2026-08-03 | $3,24 | +1,25 % | $3,18 | $3,38 | $3,05 | 10,90K |
| 2026-07-31 | $3,20 | +4,92 % | $2,96 | $3,21 | $2,96 | 3,60K |
| 2026-07-30 | $3,05 | +4,81 % | $2,81 | $3,15 | $2,74 | 12,50K |
| 2026-07-29 | $2,91 | -5,52 % | $3,02 | $3,21 | $2,91 | 7,60K |
| 2026-07-28 | $3,08 | -1,60 % | $3,17 | $3,26 | $3,02 | 9,30K |
| 2026-07-27 | $3,13 | -3,69 % | $3,11 | $3,30 | $3,03 | 13,30K |
| 2026-07-24 | $3,25 | -8,19 % | $3,34 | $3,49 | $3,21 | 12,10K |
| 2026-07-23 | $3,54 | +1,72 % | $3,48 | $3,68 | $3,24 | 13,70K |
| 2026-07-22 | $3,48 | +1,75 % | $3,38 | $3,69 | $3,35 | 7,30K |
| 2026-07-21 | $3,42 | -0,87 % | $3,40 | $3,65 | $3,38 | 8,50K |
| 2026-07-20 | $3,45 | +0,88 % | $3,36 | $3,54 | $3,36 | 6,80K |
| 2026-07-17 | $3,42 | +1,79 % | $3,50 | $3,75 | $3,20 | 12,90K |
| 2026-07-16 | $3,36 | +4,67 % | $3,12 | $3,46 | $3,12 | 13,70K |
| 2026-07-15 | $3,21 | +12,24 % | $2,94 | $3,44 | $2,88 | 46,00K |
| 2026-07-14 | $2,86 | -9,21 % | $3,09 | $3,09 | $2,81 | 22,40K |
| 2026-07-13 | $3,15 | -7,89 % | $3,40 | $3,47 | $2,90 | 30,50K |
| 2026-07-10 | $3,42 | +3,32 % | $3,33 | $3,63 | $3,32 | 8,60K |
| 2026-07-09 | $3,31 | -5,16 % | $3,50 | $3,50 | $3,30 | 7,60K |
| 2026-07-08 | $3,49 | -4,64 % | $3,52 | $3,64 | $3,37 | 7,60K |
| 2026-07-07 | $3,66 | +0,83 % | $3,57 | $3,71 | $3,54 | 14,70K |
| 2026-07-06 | $3,63 | -0,27 % | $3,57 | $3,72 | $3,57 | 18,90K |
| 2026-07-02 | $3,64 | -1,36 % | $3,61 | $3,77 | $3,61 | 13,30K |
| 2026-07-01 | $3,69 | +0,27 % | $3,63 | $3,80 | $3,63 | 17,40K |
| 2026-06-30 | $3,68 | -4,91 % | $3,80 | $3,84 | $3,58 | 19,10K |
| 2026-06-29 | $3,87 | +4,59 % | $3,70 | $3,89 | $3,46 | 32,60K |
| 2026-06-26 | $3,70 | +4,52 % | $3,62 | $3,74 | $3,43 | 28,70K |
| 2026-06-25 | $3,54 | +1,14 % | $3,52 | $3,58 | $3,43 | 11,40K |
| 2026-06-24 | $3,50 | +1,01 % | $3,40 | $3,52 | $3,38 | 9,60K |
| 2026-06-23 | $3,46 | -1,28 % | $3,33 | $3,54 | $3,33 | 13,40K |
| 2026-06-22 | $3,51 | +3,24 % | $3,40 | $3,58 | $3,31 | 14,10K |
| 2026-06-18 | $3,40 | -5,03 % | $3,47 | $3,58 | $3,39 | 17,80K |
| 2026-06-17 | $3,58 | +3,92 % | $3,46 | $3,84 | $3,32 | 41,50K |
| 2026-06-16 | $3,44 | +1,32 % | $3,45 | $3,45 | $3,30 | 5,40K |
| 2026-06-15 | $3,40 | +0,44 % | $3,35 | $3,55 | $3,33 | 16,10K |
| 2026-06-12 | $3,38 | -2,73 % | $3,39 | $3,48 | $3,35 | 7,90K |
| 2026-06-11 | $3,48 | +0,87 % | $3,46 | $3,48 | $3,31 | 10,00K |
| 2026-06-10 | $3,45 | +0,29 % | $3,28 | $3,60 | $3,20 | 12,50K |
| 2026-06-09 | $3,44 | +1,47 % | $3,45 | $3,49 | $3,35 | 13,30K |
| 2026-06-08 | $3,39 | -4,24 % | $3,44 | $3,51 | $3,28 | 8,80K |
| 2026-06-05 | $3,54 | -2,48 % | $3,52 | $3,56 | $3,38 | 11,60K |
| 2026-06-04 | $3,63 | -1,89 % | $3,70 | $3,70 | $3,37 | 17,80K |
| 2026-06-03 | $3,70 | -2,89 % | $3,75 | $3,76 | $3,60 | 10,00K |
| 2026-06-02 | $3,81 | +0,53 % | $3,77 | $3,85 | $3,72 | 18,80K |
| 2026-06-01 | $3,79 | +2,43 % | $3,75 | $3,87 | $3,68 | 19,40K |
| 2026-05-29 | $3,70 | -2,63 % | $3,79 | $3,85 | $3,60 | 35,10K |
| 2026-05-28 | $3,80 | +4,11 % | $3,60 | $3,84 | $3,42 | 46,30K |
| 2026-05-27 | $3,65 | +4,89 % | $3,46 | $3,70 | $3,34 | 46,80K |
| 2026-05-26 | $3,48 | +2,35 % | $3,37 | $3,48 | $3,29 | 12,70K |