Bonk, Inc. BNKK
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,76-0,22 (-11,11 %)
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 | $1,76 | -11,11 % | $1,93 | $2,07 | $1,76 | 153,60K |
| 2026-09-30 | $1,98 | -1,49 % | $2,00 | $2,21 | $1,91 | 253,20K |
| 2026-09-29 | $2,01 | +7,49 % | $1,83 | $2,03 | $1,70 | 581,50K |
| 2026-09-28 | $1,87 | +22,22 % | $1,54 | $2,22 | $1,51 | 9,08M |
| 2026-09-25 | $1,53 | +7,75 % | $1,46 | $1,53 | $1,38 | 129,10K |
| 2026-09-24 | $1,42 | -0,70 % | $1,43 | $1,46 | $1,39 | 91,10K |
| 2026-09-23 | $1,43 | -5,92 % | $1,52 | $1,52 | $1,41 | 57,20K |
| 2026-09-22 | $1,52 | +2,70 % | $1,49 | $1,53 | $1,42 | 92,60K |
| 2026-09-21 | $1,48 | +9,63 % | $1,39 | $1,51 | $1,39 | 138,90K |
| 2026-09-18 | $1,35 | -2,17 % | $1,39 | $1,44 | $1,35 | 116,50K |
| 2026-09-17 | $1,38 | +7,81 % | $1,27 | $1,41 | $1,27 | 89,90K |
| 2026-09-16 | $1,28 | -0,39 % | $1,28 | $1,33 | $1,25 | 79,60K |
| 2026-09-15 | $1,28 | -5,86 % | $1,33 | $1,36 | $1,27 | 86,20K |
| 2026-09-14 | $1,37 | -1,80 % | $1,35 | $1,41 | $1,35 | 34,00K |
| 2026-09-11 | $1,39 | +2,21 % | $1,37 | $1,49 | $1,35 | 111,90K |
| 2026-09-10 | $1,36 | -6,85 % | $1,42 | $1,46 | $1,34 | 71,70K |
| 2026-09-09 | $1,46 | -0,68 % | $1,45 | $1,49 | $1,38 | 80,70K |
| 2026-09-08 | $1,47 | +5,76 % | $1,41 | $1,51 | $1,40 | 162,70K |
| 2026-09-04 | $1,39 | +13,93 % | $1,24 | $1,39 | $1,19 | 224,80K |
| 2026-09-03 | $1,22 | +0,83 % | $1,20 | $1,28 | $1,13 | 130,70K |
| 2026-09-02 | $1,21 | -0,82 % | $1,20 | $1,27 | $1,20 | 43,30K |
| 2026-09-01 | $1,22 | -0,81 % | $1,24 | $1,24 | $1,17 | 68,40K |
| 2026-08-31 | $1,23 | -5,38 % | $1,30 | $1,30 | $1,19 | 146,20K |
| 2026-08-28 | $1,30 | -1,52 % | $1,33 | $1,33 | $1,26 | 104,60K |
| 2026-08-27 | $1,32 | +3,13 % | $1,28 | $1,34 | $1,25 | 83,60K |
| 2026-08-26 | $1,28 | +5,79 % | $1,21 | $1,44 | $1,21 | 284,50K |
| 2026-08-25 | $1,21 | +2,54 % | $1,17 | $1,22 | $1,14 | 115,50K |
| 2026-08-24 | $1,18 | +0,85 % | $1,14 | $1,18 | $1,12 | 82,30K |
| 2026-08-21 | $1,17 | +13,59 % | $1,06 | $1,17 | $1,04 | 194,90K |
| 2026-08-20 | $1,03 | -2,83 % | $1,05 | $1,07 | $1,00 | 104,10K |
| 2026-08-19 | $1,06 | +13,86 % | $0,97 | $1,10 | $0,95 | 267,20K |
| 2026-08-18 | $0,93 | -4,61 % | $0,93 | $0,98 | $0,92 | 152,50K |
| 2026-08-17 | $0,98 | -9,63 % | $1,08 | $1,17 | $0,95 | 561,90K |
| 2026-08-14 | $1,08 | +5,37 % | $1,02 | $1,10 | $1,02 | 78,50K |
| 2026-08-13 | $1,02 | +5,45 % | $1,00 | $1,08 | $1,00 | 17,20K |
| 2026-08-12 | $0,97 | -10,41 % | $1,09 | $1,09 | $0,96 | 107,70K |
| 2026-08-11 | $1,09 | +2,36 % | $1,07 | $1,09 | $1,03 | 60,30K |
| 2026-08-10 | $1,06 | +0,95 % | $1,03 | $1,08 | $1,02 | 31,80K |
| 2026-08-07 | $1,05 | -0,94 % | $1,08 | $1,08 | $0,97 | 80,00K |
| 2026-08-06 | $1,06 | +0,95 % | $1,05 | $1,09 | $1,04 | 31,80K |
| 2026-08-05 | $1,05 | +1,94 % | $1,04 | $1,08 | $1,02 | 53,00K |
| 2026-08-04 | $1,03 | +1,98 % | $1,01 | $1,07 | $0,98 | 89,40K |
| 2026-08-03 | $1,01 | +11,36 % | $0,94 | $1,05 | $0,94 | 50,10K |
| 2026-07-31 | $0,91 | -8,84 % | $1,00 | $1,03 | $0,91 | 43,30K |
| 2026-07-30 | $1,00 | +3,32 % | $0,97 | $1,02 | $0,96 | 49,50K |
| 2026-07-29 | $0,96 | -7,40 % | $1,02 | $1,09 | $0,95 | 78,00K |
| 2026-07-28 | $1,04 | -6,31 % | $1,07 | $1,07 | $0,99 | 101,80K |
| 2026-07-27 | $1,11 | -0,89 % | $1,14 | $1,17 | $1,08 | 86,30K |
| 2026-07-24 | $1,12 | -4,27 % | $1,15 | $1,17 | $1,11 | 45,30K |
| 2026-07-23 | $1,17 | -0,85 % | $1,16 | $1,20 | $1,12 | 83,60K |
| 2026-07-22 | $1,18 | -2,48 % | $1,18 | $1,24 | $1,17 | 18,40K |
| 2026-07-21 | $1,21 | -1,63 % | $1,21 | $1,24 | $1,18 | 58,80K |
| 2026-07-20 | $1,23 | +1,65 % | $1,21 | $1,24 | $1,16 | 64,70K |
| 2026-07-17 | $1,21 | -3,20 % | $1,21 | $1,23 | $1,20 | 27,40K |
| 2026-07-16 | $1,25 | -3,85 % | $1,28 | $1,29 | $1,24 | 44,30K |
| 2026-07-15 | $1,30 | -0,76 % | $1,31 | $1,35 | $1,28 | 69,00K |
| 2026-07-14 | $1,31 | +11,02 % | $1,20 | $1,36 | $1,18 | 253,90K |
| 2026-07-13 | $1,18 | -4,07 % | $1,20 | $1,27 | $1,14 | 262,60K |
| 2026-07-10 | $1,23 | -3,91 % | $1,26 | $1,30 | $1,21 | 87,00K |
| 2026-07-09 | $1,28 | -2,29 % | $1,28 | $1,30 | $1,24 | 110,90K |
| 2026-07-08 | $1,31 | -5,76 % | $1,38 | $1,38 | $1,27 | 132,00K |
| 2026-07-07 | $1,39 | -6,08 % | $1,48 | $1,48 | $1,37 | 157,80K |
| 2026-07-06 | $1,48 | +2,07 % | $1,47 | $1,53 | $1,44 | 90,80K |
| 2026-07-02 | $1,45 | -2,03 % | $1,49 | $1,54 | $1,42 | 102,00K |
| 2026-07-01 | $1,48 | -2,63 % | $1,48 | $1,51 | $1,45 | 35,10K |
| 2026-06-30 | $1,52 | +0,66 % | $1,50 | $1,55 | $1,48 | 72,20K |
| 2026-06-29 | $1,51 | +3,42 % | $1,46 | $1,52 | $1,42 | 86,40K |
| 2026-06-26 | $1,46 | +0,69 % | $1,43 | $1,48 | $1,41 | 63,80K |
| 2026-06-25 | $1,45 | -7,05 % | $1,57 | $1,57 | $1,41 | 108,90K |
| 2026-06-24 | $1,56 | +1,30 % | $1,54 | $1,60 | $1,50 | 113,60K |
| 2026-06-23 | $1,54 | 0,00 % | $1,50 | $1,60 | $1,50 | 159,40K |
| 2026-06-22 | $1,54 | -4,94 % | $1,61 | $1,62 | $1,50 | 238,30K |
| 2026-06-18 | $1,62 | +9,46 % | $1,46 | $1,66 | $1,44 | 373,70K |
| 2026-06-17 | $1,48 | +11,28 % | $1,34 | $1,59 | $1,32 | 2,49M |
| 2026-06-16 | $1,33 | -2,21 % | $1,37 | $1,39 | $1,32 | 140,80K |
| 2026-06-15 | $1,36 | +0,74 % | $1,35 | $1,49 | $1,35 | 219,90K |
| 2026-06-12 | $1,35 | -4,26 % | $1,43 | $1,45 | $1,25 | 553,80K |
| 2026-06-11 | $1,41 | +2,17 % | $1,37 | $1,47 | $1,35 | 215,90K |
| 2026-06-10 | $1,38 | -1,43 % | $1,39 | $1,45 | $1,36 | 225,20K |
| 2026-06-09 | $1,40 | -6,04 % | $1,48 | $1,55 | $1,39 | 560,90K |
| 2026-06-08 | $1,49 | -4,49 % | $1,56 | $1,62 | $1,45 | 232,00K |
| 2026-06-05 | $1,56 | -11,86 % | $1,73 | $1,73 | $1,55 | 305,20K |
| 2026-06-04 | $1,77 | +2,31 % | $1,71 | $1,80 | $1,69 | 455,50K |
| 2026-06-03 | $1,73 | -10,36 % | $1,89 | $1,89 | $1,72 | 296,30K |
| 2026-06-02 | $1,93 | +3,21 % | $1,84 | $1,98 | $1,77 | 270,50K |
| 2026-06-01 | $1,87 | -3,11 % | $1,87 | $1,89 | $1,81 | 299,30K |
| 2026-05-29 | $1,93 | +9,66 % | $1,78 | $2,10 | $1,69 | 2,18M |
| 2026-05-28 | $1,76 | +7,98 % | $1,61 | $1,78 | $1,53 | 305,20K |
| 2026-05-27 | $1,63 | -4,12 % | $1,65 | $1,71 | $1,61 | 329,80K |
| 2026-05-26 | $1,70 | -9,09 % | $1,90 | $1,93 | $1,68 | 484,40K |