CEA Industries Inc BNC
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$5,98+0,09 (+1,53 %)
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 | $5,97 | +1,44 % | $5,95 | $6,09 | $5,91 | 558,41K |
| 2026-09-30 | $5,89 | +0,34 % | $5,95 | $6,03 | $5,83 | 714,70K |
| 2026-09-29 | $5,87 | +4,26 % | $5,93 | $6,11 | $5,71 | 898,80K |
| 2026-09-28 | $5,63 | -7,86 % | $5,90 | $5,97 | $5,55 | 1,00M |
| 2026-09-25 | $6,11 | -2,40 % | $6,29 | $6,33 | $6,04 | 705,30K |
| 2026-09-24 | $6,26 | +2,45 % | $6,00 | $6,37 | $5,97 | 823,90K |
| 2026-09-23 | $6,11 | -3,63 % | $6,29 | $6,31 | $5,93 | 1,01M |
| 2026-09-22 | $6,34 | -3,50 % | $6,30 | $6,41 | $5,97 | 2,10M |
| 2026-09-21 | $6,57 | +9,87 % | $6,41 | $6,94 | $6,22 | 3,77M |
| 2026-09-18 | $5,98 | +10,33 % | $5,83 | $6,42 | $5,77 | 6,31M |
| 2026-09-17 | $5,42 | +13,87 % | $5,03 | $5,50 | $4,96 | 1,65M |
| 2026-09-16 | $4,76 | -3,05 % | $4,77 | $4,91 | $4,66 | 1,83M |
| 2026-09-15 | $4,91 | -6,83 % | $5,11 | $5,19 | $4,75 | 1,41M |
| 2026-09-14 | $5,27 | +9,79 % | $5,03 | $5,32 | $4,75 | 5,58M |
| 2026-09-11 | $4,80 | -3,81 % | $4,91 | $5,53 | $4,76 | 2,37M |
| 2026-09-10 | $4,99 | +12,64 % | $4,57 | $5,02 | $4,55 | 3,24M |
| 2026-09-09 | $4,43 | -15,62 % | $5,14 | $5,28 | $4,37 | 6,01M |
| 2026-09-08 | $5,25 | +50,43 % | $5,37 | $5,58 | $4,51 | 70,02M |
| 2026-09-04 | $3,49 | +6,08 % | $3,39 | $3,50 | $3,30 | 617,60K |
| 2026-09-03 | $3,29 | +16,25 % | $2,99 | $3,49 | $2,99 | 1,24M |
| 2026-09-02 | $2,83 | +0,71 % | $2,80 | $3,02 | $2,75 | 190,80K |
| 2026-09-01 | $2,81 | -9,06 % | $3,00 | $3,03 | $2,78 | 194,80K |
| 2026-08-31 | $3,09 | +2,66 % | $2,96 | $3,22 | $2,96 | 209,30K |
| 2026-08-28 | $3,01 | 0,00 % | $3,00 | $3,07 | $2,87 | 275,20K |
| 2026-08-27 | $3,01 | +3,08 % | $2,91 | $3,15 | $2,91 | 284,90K |
| 2026-08-26 | $2,92 | -6,41 % | $3,09 | $3,13 | $2,90 | 150,20K |
| 2026-08-25 | $3,12 | +0,32 % | $3,11 | $3,19 | $3,05 | 152,10K |
| 2026-08-24 | $3,11 | -1,27 % | $3,23 | $3,33 | $3,08 | 294,10K |
| 2026-08-21 | $3,15 | +16,67 % | $2,80 | $3,18 | $2,75 | 765,20K |
| 2026-08-20 | $2,70 | +1,89 % | $2,65 | $2,80 | $2,65 | 370,60K |
| 2026-08-19 | $2,65 | +5,16 % | $2,52 | $2,68 | $2,50 | 202,10K |
| 2026-08-18 | $2,52 | -0,79 % | $2,53 | $2,58 | $2,49 | 127,40K |
| 2026-08-17 | $2,54 | -3,05 % | $2,69 | $2,74 | $2,52 | 132,90K |
| 2026-08-14 | $2,62 | +3,15 % | $2,53 | $2,64 | $2,52 | 103,20K |
| 2026-08-13 | $2,54 | +0,79 % | $2,53 | $2,59 | $2,48 | 101,80K |
| 2026-08-12 | $2,52 | +3,70 % | $2,45 | $2,54 | $2,37 | 120,50K |
| 2026-08-11 | $2,43 | +0,83 % | $2,45 | $2,56 | $2,37 | 190,10K |
| 2026-08-10 | $2,41 | +2,55 % | $2,37 | $2,44 | $2,33 | 176,20K |
| 2026-08-07 | $2,35 | +2,17 % | $2,30 | $2,40 | $2,30 | 66,80K |
| 2026-08-06 | $2,30 | -8,37 % | $2,51 | $2,51 | $2,28 | 133,90K |
| 2026-08-05 | $2,51 | +0,80 % | $2,55 | $2,57 | $2,49 | 67,60K |
| 2026-08-04 | $2,49 | -1,19 % | $2,56 | $2,61 | $2,47 | 296,10K |
| 2026-08-03 | $2,52 | -5,26 % | $2,69 | $2,76 | $2,50 | 261,00K |
| 2026-07-31 | $2,66 | -0,37 % | $2,68 | $2,82 | $2,57 | 507,60K |
| 2026-07-30 | $2,67 | +6,80 % | $2,58 | $2,67 | $2,49 | 133,90K |
| 2026-07-29 | $2,50 | -9,75 % | $2,79 | $2,79 | $2,48 | 207,70K |
| 2026-07-28 | $2,77 | -2,81 % | $2,83 | $2,83 | $2,70 | 152,70K |
| 2026-07-27 | $2,85 | +2,15 % | $2,87 | $2,91 | $2,81 | 74,80K |
| 2026-07-24 | $2,79 | -2,45 % | $2,87 | $2,89 | $2,77 | 110,40K |
| 2026-07-23 | $2,86 | -3,05 % | $2,92 | $2,95 | $2,77 | 227,20K |
| 2026-07-22 | $2,95 | -2,32 % | $3,00 | $3,06 | $2,93 | 104,10K |
| 2026-07-21 | $3,02 | +3,07 % | $2,97 | $3,12 | $2,92 | 187,10K |
| 2026-07-20 | $2,93 | 0,00 % | $2,87 | $2,96 | $2,84 | 204,70K |
| 2026-07-17 | $2,93 | -0,68 % | $2,89 | $2,98 | $2,89 | 94,00K |
| 2026-07-16 | $2,95 | -0,34 % | $2,91 | $2,99 | $2,85 | 121,10K |
| 2026-07-15 | $2,96 | +2,42 % | $2,92 | $3,08 | $2,89 | 157,20K |
| 2026-07-14 | $2,89 | +2,85 % | $2,88 | $2,92 | $2,77 | 193,10K |
| 2026-07-13 | $2,81 | -3,44 % | $2,95 | $2,95 | $2,71 | 309,70K |
| 2026-07-10 | $2,91 | +5,05 % | $2,90 | $3,15 | $2,88 | 518,20K |
| 2026-07-09 | $2,77 | +4,92 % | $2,67 | $2,87 | $2,65 | 240,10K |
| 2026-07-08 | $2,64 | -2,58 % | $2,68 | $2,72 | $2,56 | 125,00K |
| 2026-07-07 | $2,71 | -1,81 % | $2,87 | $2,87 | $2,68 | 176,60K |
| 2026-07-06 | $2,76 | +2,22 % | $2,70 | $2,84 | $2,62 | 261,40K |
| 2026-07-02 | $2,70 | -2,88 % | $2,82 | $3,00 | $2,63 | 261,50K |
| 2026-07-01 | $2,78 | +2,21 % | $2,70 | $2,93 | $2,69 | 205,80K |
| 2026-06-30 | $2,72 | -8,11 % | $3,00 | $3,00 | $2,70 | 451,70K |
| 2026-06-29 | $2,96 | -2,63 % | $2,98 | $3,12 | $2,74 | 712,60K |
| 2026-06-26 | $3,04 | -0,33 % | $2,93 | $3,22 | $2,85 | 843,20K |
| 2026-06-25 | $3,05 | +13,38 % | $2,81 | $3,22 | $2,77 | 1,35M |
| 2026-06-24 | $2,69 | +18,50 % | $2,54 | $2,82 | $2,41 | 3,32M |
| 2026-06-23 | $2,27 | +8,35 % | $2,03 | $2,48 | $2,03 | 438,10K |
| 2026-06-22 | $2,10 | -6,89 % | $2,22 | $2,22 | $2,02 | 412,20K |
| 2026-06-18 | $2,25 | +3,21 % | $2,22 | $2,28 | $2,04 | 501,00K |
| 2026-06-17 | $2,18 | -12,10 % | $2,47 | $2,52 | $2,17 | 333,90K |
| 2026-06-16 | $2,48 | +11,71 % | $2,20 | $2,55 | $2,20 | 448,40K |
| 2026-06-15 | $2,22 | +8,29 % | $2,16 | $2,35 | $2,16 | 530,20K |
| 2026-06-12 | $2,05 | -3,76 % | $2,12 | $2,23 | $2,04 | 400,10K |
| 2026-06-11 | $2,13 | +7,04 % | $2,01 | $2,14 | $1,84 | 612,70K |
| 2026-06-10 | $1,99 | -8,29 % | $2,16 | $2,20 | $1,95 | 458,50K |
| 2026-06-09 | $2,17 | -0,91 % | $2,27 | $2,37 | $2,13 | 279,20K |
| 2026-06-08 | $2,19 | +1,39 % | $2,24 | $2,47 | $2,18 | 443,10K |
| 2026-06-05 | $2,16 | -13,60 % | $2,45 | $2,51 | $2,11 | 738,30K |
| 2026-06-04 | $2,50 | -2,72 % | $2,54 | $2,85 | $2,46 | 599,80K |
| 2026-06-03 | $2,57 | -6,55 % | $2,67 | $2,75 | $2,55 | 348,40K |
| 2026-06-02 | $2,75 | -15,90 % | $3,23 | $3,23 | $2,73 | 787,00K |
| 2026-06-01 | $3,27 | +11,99 % | $2,92 | $3,32 | $2,90 | 416,00K |
| 2026-05-29 | $2,92 | +14,06 % | $2,63 | $3,04 | $2,50 | 608,80K |
| 2026-05-28 | $2,56 | +3,64 % | $2,43 | $2,59 | $2,24 | 477,70K |
| 2026-05-27 | $2,47 | -8,18 % | $2,64 | $2,71 | $2,43 | 223,60K |
| 2026-05-26 | $2,69 | +2,28 % | $2,67 | $2,95 | $2,60 | 498,80K |