Cemtrex, Inc. CETX
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$2,03-0,06 (-2,87 %)
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 | $2,03 | -2,87 % | $2,08 | $2,09 | $2,01 | 18,80K |
| 2026-09-30 | $2,09 | +1,70 % | $2,06 | $2,13 | $2,06 | 28,80K |
| 2026-09-29 | $2,06 | +1,23 % | $2,06 | $2,09 | $2,01 | 21,00K |
| 2026-09-28 | $2,03 | 0,00 % | $2,00 | $2,06 | $1,98 | 28,90K |
| 2026-09-25 | $2,03 | -0,98 % | $2,08 | $2,16 | $2,03 | 52,10K |
| 2026-09-24 | $2,05 | -1,44 % | $2,05 | $2,07 | $2,00 | 33,70K |
| 2026-09-23 | $2,08 | -2,35 % | $2,13 | $2,15 | $2,04 | 37,90K |
| 2026-09-22 | $2,13 | +3,90 % | $2,13 | $2,15 | $2,09 | 29,80K |
| 2026-09-21 | $2,05 | +0,99 % | $2,12 | $2,13 | $2,01 | 57,60K |
| 2026-09-18 | $2,03 | -10,18 % | $2,26 | $2,30 | $2,03 | 141,60K |
| 2026-09-17 | $2,26 | -7,76 % | $2,55 | $2,70 | $2,23 | 339,70K |
| 2026-09-16 | $2,45 | +1,66 % | $2,49 | $2,64 | $2,41 | 80,40K |
| 2026-09-15 | $2,41 | +2,12 % | $2,45 | $2,45 | $2,36 | 13,10K |
| 2026-09-14 | $2,36 | -2,88 % | $2,41 | $2,43 | $2,34 | 26,60K |
| 2026-09-11 | $2,43 | +1,25 % | $2,42 | $2,49 | $2,40 | 23,70K |
| 2026-09-10 | $2,40 | -5,33 % | $2,59 | $2,59 | $2,40 | 26,80K |
| 2026-09-09 | $2,54 | +0,20 % | $2,49 | $2,57 | $2,49 | 18,10K |
| 2026-09-08 | $2,53 | +1,20 % | $2,49 | $2,59 | $2,49 | 18,40K |
| 2026-09-04 | $2,50 | -1,57 % | $2,49 | $2,59 | $2,48 | 18,10K |
| 2026-09-03 | $2,54 | +0,79 % | $2,54 | $2,59 | $2,49 | 22,60K |
| 2026-09-02 | $2,52 | -0,59 % | $2,54 | $2,57 | $2,50 | 19,80K |
| 2026-09-01 | $2,54 | -2,50 % | $2,56 | $2,63 | $2,51 | 20,70K |
| 2026-08-31 | $2,60 | +0,39 % | $2,59 | $2,66 | $2,55 | 14,50K |
| 2026-08-28 | $2,59 | -4,43 % | $2,67 | $2,80 | $2,57 | 34,90K |
| 2026-08-27 | $2,71 | -1,28 % | $2,66 | $2,80 | $2,66 | 41,70K |
| 2026-08-26 | $2,74 | +2,81 % | $2,63 | $2,79 | $2,63 | 14,90K |
| 2026-08-25 | $2,67 | -0,37 % | $2,67 | $2,74 | $2,61 | 36,50K |
| 2026-08-24 | $2,68 | -2,19 % | $2,73 | $2,73 | $2,66 | 10,20K |
| 2026-08-21 | $2,74 | +2,62 % | $2,70 | $2,75 | $2,65 | 9,30K |
| 2026-08-20 | $2,67 | -4,64 % | $2,78 | $2,84 | $2,67 | 27,80K |
| 2026-08-19 | $2,80 | +0,72 % | $2,84 | $2,88 | $2,78 | 20,90K |
| 2026-08-18 | $2,78 | -7,95 % | $2,94 | $2,94 | $2,78 | 43,10K |
| 2026-08-17 | $3,02 | 0,00 % | $3,10 | $3,10 | $2,96 | 36,80K |
| 2026-08-14 | $3,02 | 0,00 % | $3,00 | $3,10 | $2,98 | 50,30K |
| 2026-08-13 | $3,02 | 0,00 % | $3,01 | $3,04 | $2,93 | 37,50K |
| 2026-08-12 | $3,02 | -0,98 % | $3,05 | $3,05 | $2,92 | 20,20K |
| 2026-08-11 | $3,05 | +2,69 % | $3,02 | $3,05 | $2,91 | 30,20K |
| 2026-08-10 | $2,97 | +5,69 % | $2,86 | $3,08 | $2,83 | 66,10K |
| 2026-08-07 | $2,81 | -2,09 % | $2,85 | $2,86 | $2,62 | 69,60K |
| 2026-08-06 | $2,87 | -0,69 % | $2,93 | $2,93 | $2,76 | 42,00K |
| 2026-08-05 | $2,89 | +2,12 % | $2,89 | $2,89 | $2,76 | 39,40K |
| 2026-08-04 | $2,83 | +6,39 % | $2,65 | $2,86 | $2,65 | 95,40K |
| 2026-08-03 | $2,66 | +7,69 % | $2,50 | $2,68 | $2,50 | 44,20K |
| 2026-07-31 | $2,47 | -1,20 % | $2,47 | $2,55 | $2,42 | 66,20K |
| 2026-07-30 | $2,50 | -0,40 % | $2,51 | $2,66 | $2,46 | 106,20K |
| 2026-07-29 | $2,51 | -10,04 % | $2,73 | $2,88 | $2,50 | 77,00K |
| 2026-07-28 | $2,79 | -2,79 % | $2,85 | $2,86 | $2,74 | 22,30K |
| 2026-07-27 | $2,87 | +6,30 % | $2,69 | $2,88 | $2,69 | 37,80K |
| 2026-07-24 | $2,70 | -1,82 % | $2,80 | $2,85 | $2,66 | 65,70K |
| 2026-07-23 | $2,75 | -10,13 % | $2,99 | $3,00 | $2,67 | 153,00K |
| 2026-07-22 | $3,06 | +3,73 % | $2,97 | $3,21 | $2,90 | 161,60K |
| 2026-07-21 | $2,95 | +2,43 % | $2,90 | $3,03 | $2,76 | 85,00K |
| 2026-07-20 | $2,88 | +6,67 % | $2,78 | $3,03 | $2,71 | 297,20K |
| 2026-07-17 | $2,70 | +1,50 % | $2,71 | $2,75 | $2,62 | 65,00K |
| 2026-07-16 | $2,66 | -4,32 % | $2,71 | $2,80 | $2,65 | 61,80K |
| 2026-07-15 | $2,78 | +2,96 % | $2,74 | $2,92 | $2,70 | 175,50K |
| 2026-07-14 | $2,70 | +9,31 % | $2,47 | $2,79 | $2,43 | 225,90K |
| 2026-07-13 | $2,47 | -5,00 % | $2,65 | $2,74 | $2,45 | 207,80K |
| 2026-07-10 | $2,60 | +0,78 % | $2,54 | $2,67 | $2,54 | 62,30K |
| 2026-07-09 | $2,58 | -6,18 % | $2,70 | $2,70 | $2,50 | 82,10K |
| 2026-07-08 | $2,75 | +3,77 % | $2,71 | $2,81 | $2,38 | 220,90K |
| 2026-07-07 | $2,65 | -3,64 % | $2,58 | $2,70 | $2,54 | 301,50K |
| 2026-07-06 | $2,75 | -7,41 % | $2,81 | $3,07 | $2,65 | 557,40K |
| 2026-07-02 | $2,97 | +6,07 % | $3,39 | $4,05 | $2,59 | 25,97M |
| 2026-07-01 | $2,80 | -7,89 % | $3,24 | $3,25 | $2,71 | 270,30K |
| 2026-06-30 | $3,04 | +0,33 % | $3,02 | $3,09 | $2,85 | 49,20K |
| 2026-06-29 | $3,03 | +0,33 % | $3,02 | $3,13 | $2,84 | 46,80K |
| 2026-06-26 | $3,02 | -6,79 % | $3,21 | $3,24 | $3,02 | 82,50K |
| 2026-06-25 | $3,24 | -16,49 % | $3,94 | $3,94 | $3,22 | 77,20K |
| 2026-06-24 | $3,88 | -0,77 % | $3,91 | $4,15 | $3,75 | 40,60K |
| 2026-06-23 | $3,91 | +2,09 % | $3,79 | $3,97 | $3,79 | 139,60K |
| 2026-06-22 | $3,83 | -0,52 % | $3,82 | $3,93 | $3,72 | 35,60K |
| 2026-06-18 | $3,85 | -6,10 % | $4,12 | $4,12 | $3,81 | 29,20K |
| 2026-06-17 | $4,10 | -1,91 % | $4,13 | $4,18 | $4,02 | 28,10K |
| 2026-06-16 | $4,18 | +8,71 % | $3,90 | $4,18 | $3,72 | 55,00K |
| 2026-06-15 | $3,85 | +0,65 % | $3,95 | $4,11 | $3,83 | 64,80K |
| 2026-06-12 | $3,82 | -6,83 % | $4,14 | $4,22 | $3,45 | 139,40K |
| 2026-06-11 | $4,10 | -4,65 % | $4,37 | $4,51 | $4,03 | 77,60K |
| 2026-06-10 | $4,30 | -10,42 % | $4,63 | $4,65 | $4,28 | 109,60K |
| 2026-06-09 | $4,80 | -8,40 % | $5,10 | $5,50 | $4,76 | 116,10K |
| 2026-06-08 | $5,24 | -5,07 % | $5,07 | $5,30 | $4,73 | 157,50K |
| 2026-06-05 | $5,52 | +1,28 % | $5,80 | $7,50 | $5,49 | 688,20K |
| 2026-06-04 | $5,45 | -8,09 % | $5,99 | $5,99 | $5,32 | 303,95K |
| 2026-06-03 | $5,93 | -36,31 % | $8,00 | $8,19 | $5,92 | 208,04K |
| 2026-06-02 | $9,31 | -3,32 % | $9,60 | $9,60 | $9,25 | 22,67K |
| 2026-06-01 | $9,63 | +3,55 % | $9,50 | $9,78 | $9,02 | 30,76K |
| 2026-05-29 | $9,30 | +1,09 % | $9,18 | $9,70 | $9,06 | 27,29K |
| 2026-05-28 | $9,20 | +2,22 % | $9,00 | $9,35 | $8,70 | 21,74K |
| 2026-05-27 | $9,00 | +4,65 % | $8,70 | $9,00 | $8,70 | 24,10K |
| 2026-05-26 | $8,60 | -7,73 % | $9,40 | $9,66 | $8,50 | 61,01K |