BrenX Ltd. BRNX
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$1,82-0,42 (-18,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,82 | -18,75 % | $2,17 | $2,17 | $1,61 | 394,30K |
| 2026-10-01 | $2,24 | -4,27 % | $2,32 | $2,32 | $2,17 | 103,60K |
| 2026-09-30 | $2,34 | +2,18 % | $2,31 | $2,39 | $2,26 | 130,90K |
| 2026-09-29 | $2,29 | -0,43 % | $2,28 | $2,37 | $2,22 | 108,60K |
| 2026-09-28 | $2,30 | -7,63 % | $2,30 | $2,39 | $2,28 | 112,50K |
| 2026-09-25 | $2,49 | +8,73 % | $2,36 | $2,49 | $2,29 | 249,20K |
| 2026-09-24 | $2,29 | -3,78 % | $2,33 | $2,36 | $2,21 | 300,90K |
| 2026-09-23 | $2,38 | +2,15 % | $2,48 | $2,48 | $2,26 | 289,90K |
| 2026-09-22 | $2,33 | -2,92 % | $2,40 | $2,44 | $2,12 | 299,00K |
| 2026-09-21 | $2,40 | -5,14 % | $2,42 | $2,59 | $2,39 | 147,00K |
| 2026-09-18 | $2,53 | -2,32 % | $2,34 | $2,54 | $2,34 | 213,20K |
| 2026-09-17 | $2,59 | +6,15 % | $2,42 | $2,72 | $2,42 | 310,50K |
| 2026-09-16 | $2,44 | -11,59 % | $2,56 | $2,64 | $2,42 | 416,80K |
| 2026-09-15 | $2,76 | 0,00 % | $3,11 | $3,20 | $2,54 | 6,37M |
| 2026-09-14 | $2,76 | +8,66 % | $2,66 | $2,94 | $2,62 | 455,20K |
| 2026-09-11 | $2,54 | -10,88 % | $2,67 | $2,73 | $2,52 | 515,70K |
| 2026-09-10 | $2,85 | +8,37 % | $2,44 | $3,18 | $2,38 | 2,30M |
| 2026-09-09 | $2,63 | +14,35 % | $2,42 | $2,67 | $2,35 | 1,03M |
| 2026-09-08 | $2,30 | +2,68 % | $2,38 | $2,42 | $2,09 | 2,24M |
| 2026-09-04 | $2,24 | -26,32 % | $2,83 | $2,87 | $2,17 | 3,91M |
| 2026-09-03 | $3,04 | -3,80 % | $3,31 | $3,33 | $2,80 | 737,30K |
| 2026-09-02 | $3,16 | -10,23 % | $3,89 | $4,00 | $3,05 | 2,24M |
| 2026-09-01 | $3,52 | -17,76 % | $3,42 | $3,85 | $3,28 | 2,40M |
| 2026-08-31 | $4,28 | +10,03 % | $4,50 | $4,87 | $3,88 | 2,09M |
| 2026-08-28 | $3,89 | +0,78 % | $3,83 | $4,25 | $3,01 | 6,09M |
| 2026-08-27 | $3,86 | -38,14 % | $6,89 | $10,36 | $3,26 | 10,48M |
| 2026-08-26 | $6,24 | +12,23 % | $6,45 | $7,40 | $5,79 | 1,28M |
| 2026-08-25 | $5,56 | +33,01 % | $4,94 | $5,75 | $4,63 | 1,71M |
| 2026-08-24 | $4,18 | +12,06 % | $4,20 | $4,20 | $3,69 | 486,30K |
| 2026-08-21 | $3,73 | +16,56 % | $3,73 | $4,00 | $3,47 | 1,48M |
| 2026-08-20 | $3,20 | +7,74 % | $2,88 | $3,26 | $2,80 | 2,49M |
| 2026-08-19 | $2,97 | +12,08 % | $2,75 | $3,90 | $2,64 | 1,88M |
| 2026-08-18 | $2,65 | -13,11 % | $3,01 | $3,02 | $2,41 | 425,80K |
| 2026-08-17 | $3,05 | -14,08 % | $3,61 | $3,72 | $2,65 | 3,41M |
| 2026-08-14 | $3,55 | +2,60 % | $2,39 | $3,76 | $2,31 | 628,20K |
| 2026-08-13 | $3,46 | +23,48 % | $3,10 | $3,67 | $2,86 | 1,13M |
| 2026-08-12 | $2,80 | +5,18 % | $2,76 | $2,82 | $2,56 | 135,83K |
| 2026-08-11 | $2,66 | +12,41 % | $2,40 | $2,74 | $2,40 | 90,72K |
| 2026-08-10 | $2,37 | +4,50 % | $2,26 | $2,41 | $2,22 | 50,68K |
| 2026-08-07 | $2,27 | -2,83 % | $2,30 | $2,43 | $2,18 | 27,23K |
| 2026-08-06 | $2,33 | -6,27 % | $2,51 | $2,51 | $2,06 | 54,87K |
| 2026-08-05 | $2,49 | -3,26 % | $2,55 | $2,63 | $2,40 | 39,03K |
| 2026-08-04 | $2,57 | -8,33 % | $2,75 | $2,75 | $2,53 | 56,90K |
| 2026-08-03 | $2,81 | +2,18 % | $2,76 | $2,81 | $2,75 | 34,20K |
| 2026-07-31 | $2,75 | -10,55 % | $3,10 | $3,10 | $2,75 | 53,70K |
| 2026-07-30 | $3,07 | -9,86 % | $3,17 | $3,41 | $2,95 | 81,62K |
| 2026-07-29 | $3,41 | +1,97 % | $3,37 | $3,90 | $2,94 | 133,43K |
| 2026-07-28 | $3,34 | -0,18 % | $2,94 | $3,64 | $2,94 | 139,33K |
| 2026-07-27 | $3,35 | -16,84 % | $3,15 | $3,60 | $2,66 | 305,13K |
| 2026-07-24 | $4,03 | -14,19 % | $6,15 | $6,42 | $3,84 | 8,13M |
| 2026-07-23 | $4,69 | -15,28 % | $5,24 | $5,43 | $4,57 | 71,77K |
| 2026-07-22 | $5,54 | +3,36 % | $5,37 | $5,65 | $5,24 | 101,92K |
| 2026-07-21 | $5,36 | +6,31 % | $5,22 | $5,70 | $5,04 | 459,47K |
| 2026-07-20 | $5,04 | +0,60 % | $5,01 | $5,32 | $4,77 | 225,85K |
| 2026-07-17 | $5,01 | +21,01 % | $4,14 | $5,89 | $4,04 | 2,48M |
| 2026-07-16 | $4,14 | -7,63 % | $4,35 | $4,35 | $3,93 | 32,63K |
| 2026-07-15 | $4,48 | -0,40 % | $4,40 | $4,51 | $4,26 | 15,13K |
| 2026-07-14 | $4,50 | +3,59 % | $4,02 | $4,66 | $3,90 | 65,33K |
| 2026-07-13 | $4,34 | -13,81 % | $3,96 | $4,34 | $3,83 | 162,32K |
| 2026-07-10 | $5,04 | -6,04 % | $4,98 | $5,14 | $4,81 | 41,95K |
| 2026-07-09 | $5,36 | -0,67 % | $5,17 | $5,46 | $4,99 | 64,37K |
| 2026-07-08 | $5,40 | -7,22 % | $5,94 | $5,94 | $4,80 | 1,75M |
| 2026-07-07 | $5,82 | +0,73 % | $6,12 | $6,18 | $5,39 | 118,47K |
| 2026-07-06 | $5,78 | -6,50 % | $5,71 | $5,84 | $5,26 | 54,52K |
| 2026-07-02 | $6,18 | +27,16 % | $5,11 | $7,14 | $4,97 | 894,72K |
| 2026-07-01 | $4,86 | -0,61 % | $4,89 | $4,92 | $4,62 | 12,37K |
| 2026-06-30 | $4,89 | +0,99 % | $4,87 | $4,89 | $4,68 | 9,20K |
| 2026-06-29 | $4,84 | +0,25 % | $4,80 | $5,00 | $4,68 | 14,98K |
| 2026-06-26 | $4,83 | -4,28 % | $4,80 | $5,04 | $4,62 | 19,10K |
| 2026-06-25 | $5,05 | +1,45 % | $5,04 | $5,70 | $4,89 | 137,15K |
| 2026-06-24 | $4,97 | -23,59 % | $6,48 | $6,48 | $4,02 | 73,13K |
| 2026-06-23 | $6,51 | -6,47 % | $6,90 | $6,90 | $6,36 | 28,57K |
| 2026-06-22 | $6,96 | 0,00 % | $6,90 | $7,32 | $6,69 | 30,15K |
| 2026-06-18 | $6,96 | -9,37 % | $7,68 | $7,68 | $6,96 | 19,70K |
| 2026-06-17 | $7,68 | +5,79 % | $7,20 | $7,74 | $7,02 | 55,13K |
| 2026-06-16 | $7,26 | -6,20 % | $7,68 | $7,73 | $6,96 | 41,15K |
| 2026-06-15 | $7,74 | +5,74 % | $7,44 | $10,02 | $7,26 | 306,23K |
| 2026-06-12 | $7,32 | -14,69 % | $8,16 | $8,16 | $7,20 | 29,10K |
| 2026-06-11 | $8,58 | +9,16 % | $8,40 | $8,58 | $7,44 | 107,57K |
| 2026-06-10 | $7,86 | +11,02 % | $7,08 | $8,88 | $6,90 | 166,82K |
| 2026-06-09 | $7,08 | -12,59 % | $9,42 | $9,48 | $6,48 | 1,33M |
| 2026-06-08 | $8,10 | +4,65 % | $7,74 | $8,40 | $7,68 | 34,30K |
| 2026-06-05 | $7,74 | -17,31 % | $8,40 | $8,88 | $6,48 | 103,40K |
| 2026-06-04 | $9,36 | -14,29 % | $9,36 | $9,84 | $8,76 | 102,03K |
| 2026-06-03 | $10,92 | +34,81 % | $9,36 | $11,46 | $8,46 | 2,11M |
| 2026-06-02 | $8,10 | -7,53 % | $9,12 | $9,12 | $7,38 | 200,63K |
| 2026-06-01 | $8,76 | -12,05 % | $8,76 | $9,24 | $8,28 | 616,53K |
| 2026-05-29 | $9,96 | -15,74 % | $11,70 | $11,82 | $9,90 | 2,60M |
| 2026-05-28 | $11,82 | +23,90 % | $10,02 | $12,00 | $9,54 | 66,40K |
| 2026-05-27 | $9,54 | 0,00 % | $9,54 | $9,87 | $9,36 | 5,92K |