27,800€
-0,71%
Echtzeit-Aktienkurs BitMine Immersion Technologies, Inc.
Bid:
Ask:
Aktienkurse zur BitMine Immersion Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 27,90 | 29,50 | 27,20 | 28,10 | 5,24% | 12.174,00 |
| 13.01.2026 | 26,80 | 27,60 | 26,50 | 26,70 | 0,00% | 3.270,00 |
| 12.01.2026 | 26,40 | 27,00 | 25,50 | 26,70 | 3,89% | 2.173,00 |
| 09.01.2026 | 27,00 | 27,30 | 25,50 | 25,70 | -3,02% | 4.027,00 |
| 08.01.2026 | 25,60 | 27,10 | 25,10 | 26,50 | 1,92% | 2.312,00 |
| 07.01.2026 | 27,80 | 28,10 | 25,90 | 26,00 | -6,47% | 10.494,00 |
| 06.01.2026 | 28,20 | 29,30 | 26,90 | 27,80 | -1,77% | 11.291,00 |
| 05.01.2026 | 27,50 | 28,90 | 27,30 | 28,30 | 6,79% | 2.999,00 |
| 02.01.2026 | 23,80 | 26,70 | 23,50 | 26,50 | 8,16% | 12.415,00 |
| 30.12.2025 | 24,20 | 25,10 | 24,20 | 24,50 | 2,08% | 400,00 |
| 29.12.2025 | 24,80 | 25,10 | 23,70 | 24,00 | -4,38% | 1.325,00 |
| 23.12.2025 | 25,80 | 26,20 | 24,50 | 25,10 | -9,71% | 719,00 |
| 22.12.2025 | 27,80 | 28,10 | 25,90 | 27,80 | 4,51% | 145,00 |
| 19.12.2025 | 26,00 | 26,90 | 25,30 | 26,60 | 8,13% | 324,00 |
| 18.12.2025 | 25,40 | 27,10 | 24,30 | 24,60 | -4,65% | 720,00 |
| 17.12.2025 | 26,90 | 27,40 | 24,80 | 25,80 | -3,01% | 1.362,00 |
| 16.12.2025 | 26,40 | 27,10 | 25,90 | 26,60 | 0,00% | 1.025,00 |
| 15.12.2025 | 29,70 | 30,60 | 26,20 | 26,60 | -11,04% | 1.751,00 |
| 12.12.2025 | 33,80 | 33,80 | 29,80 | 29,90 | -8,84% | 650,00 |
| 11.12.2025 | 33,00 | 33,60 | 32,10 | 32,80 | -6,82% | 2.050,00 |
| 10.12.2025 | 33,90 | 35,90 | 33,00 | 35,20 | 4,45% | 707,00 |
| 09.12.2025 | 30,30 | 34,30 | 29,70 | 33,70 | 10,86% | 250,00 |
| 08.12.2025 | 30,40 | 30,90 | 29,00 | 30,40 | 3,40% | 390,00 |
| 05.12.2025 | 31,40 | 31,50 | 29,30 | 29,40 | -2,00% | 670,00 |
| 04.12.2025 | 29,10 | 31,20 | 27,80 | 30,00 | 3,45% | 775,00 |
| 03.12.2025 | 28,90 | 29,50 | 27,40 | 29,00 | 5,84% | 100,00 |
| 02.12.2025 | 25,80 | 28,20 | 25,20 | 27,40 | 7,87% | 1.260,00 |
| 01.12.2025 | 26,60 | 26,90 | 24,70 | 25,40 | -12,11% | 8.609,00 |
| 28.11.2025 | 28,60 | 30,40 | 27,60 | 28,90 | 4,71% | 700,00 |
| 27.11.2025 | 28,00 | 28,50 | 26,80 | 27,60 | 0,73% | 105,00 |
| 26.11.2025 | 25,50 | 27,90 | 24,90 | 27,40 | 6,61% | 424,00 |
| 25.11.2025 | 26,80 | 27,00 | 24,70 | 25,70 | 8,90% | 600,00 |
| 24.11.2025 | 24,10 | 27,40 | 22,90 | 23,60 | 2,61% | 797,00 |
| 21.11.2025 | 22,20 | 23,30 | 20,80 | 23,00 | 0,00% | 11.187,00 |
| 20.11.2025 | 26,40 | 27,20 | 22,50 | 23,00 | -9,45% | 1.205,00 |
| 19.11.2025 | 27,40 | 28,40 | 24,90 | 25,40 | -9,29% | 1.274,00 |
| 18.11.2025 | 26,30 | 28,80 | 25,70 | 28,00 | 5,26% | 569,00 |
| 17.11.2025 | 30,00 | 30,40 | 26,00 | 26,60 | -10,14% | 608,00 |
| 14.11.2025 | 31,60 | 32,00 | 28,90 | 29,60 | -6,33% | 1.095,00 |
| 13.11.2025 | 36,80 | 36,80 | 30,90 | 31,60 | -9,97% | 3.084,00 |
| 12.11.2025 | 34,80 | 36,00 | 33,90 | 35,10 | 2,63% | 3.665,00 |
| 11.11.2025 | 35,80 | 36,20 | 33,90 | 34,20 | -2,84% | 450,00 |
| 10.11.2025 | 37,50 | 38,00 | 35,20 | 35,20 | 0,57% | 3.890,00 |
| 07.11.2025 | 33,40 | 35,00 | 31,00 | 35,00 | 7,36% | 2.750,00 |
| 06.11.2025 | 35,90 | 36,50 | 32,10 | 32,60 | -10,44% | 823,00 |
| 05.11.2025 | 35,80 | 37,10 | 35,00 | 36,40 | 5,20% | 804,00 |
| 04.11.2025 | 35,80 | 37,50 | 34,20 | 34,60 | -7,98% | 6.240,00 |
| 03.11.2025 | 38,80 | 39,30 | 36,90 | 37,60 | -6,93% | 530,00 |
| 31.10.2025 | 40,80 | 41,20 | 39,00 | 40,40 | 1,51% | 653,00 |
| 30.10.2025 | 42,60 | 43,70 | 38,40 | 39,80 | -7,87% | 869,00 |
| 29.10.2025 | 45,00 | 45,40 | 42,00 | 43,20 | -4,85% | 50,00 |
| 28.10.2025 | 45,20 | 46,60 | 44,30 | 45,40 | -2,58% | 5.075,00 |
| 27.10.2025 | 46,40 | 46,80 | 44,40 | 46,60 | 6,88% | 865,00 |
| 24.10.2025 | 43,50 | 44,60 | 42,80 | 43,60 | 2,83% | 175,00 |
| 23.10.2025 | 41,90 | 43,10 | 41,00 | 42,40 | 6,00% | 553,00 |
| 22.10.2025 | 43,60 | 44,40 | 40,00 | 40,00 | -11,50% | 2.006,00 |
| 21.10.2025 | 44,40 | 47,60 | 44,40 | 45,20 | -0,44% | 100,00 |
| 20.10.2025 | 45,20 | 46,80 | 44,40 | 45,40 | 3,65% | 1.250,00 |
| 17.10.2025 | 43,00 | 44,20 | 40,70 | 43,80 | 0,00% | 4.350,00 |
| 16.10.2025 | 45,60 | 48,20 | 43,80 | 43,80 | -4,37% | 484,00 |
| 15.10.2025 | 45,80 | 47,50 | 43,80 | 45,80 | 0,00% | 725,00 |
| 14.10.2025 | 46,10 | 47,20 | 44,80 | 45,80 | -5,76% | 1.026,00 |
| 13.10.2025 | 47,60 | 49,40 | 45,60 | 48,60 | 5,42% | 1.650,00 |
| 10.10.2025 | 51,00 | 52,75 | 45,80 | 46,10 | -9,16% | 1.292,00 |
| 09.10.2025 | 50,50 | 51,75 | 48,80 | 50,75 | -0,49% | 721,00 |
| 08.10.2025 | 51,00 | 52,75 | 49,00 | 51,00 | -0,97% | 1.995,00 |
| 07.10.2025 | 55,25 | 56,25 | 50,05 | 51,50 | -3,29% | 1.271,00 |
| 06.10.2025 | 49,00 | 54,00 | 49,00 | 53,25 | 10,02% | 2.090,00 |
| 03.10.2025 | 48,30 | 49,40 | 46,80 | 48,40 | 0,83% | 1.396,00 |
| 02.10.2025 | 45,70 | 48,20 | 45,00 | 48,00 | 7,87% | 556,00 |
| 01.10.2025 | 43,90 | 46,50 | 43,50 | 44,50 | 1,14% | 4.838,00 |
| 30.09.2025 | 45,10 | 45,20 | 43,20 | 44,00 | -2,00% | 610,00 |
| 29.09.2025 | 44,80 | 46,60 | 43,50 | 44,90 | 4,42% | 893,00 |
| 26.09.2025 | 42,50 | 44,00 | 40,40 | 43,00 | 4,37% | 1.727,00 |
| 25.09.2025 | 42,90 | 43,90 | 40,40 | 41,20 | -6,79% | 878,00 |
| 24.09.2025 | 46,00 | 47,60 | 44,20 | 44,20 | -4,33% | 1.895,00 |
| 23.09.2025 | 47,40 | 48,80 | 44,60 | 46,20 | 0,00% | 2.353,00 |
| 22.09.2025 | 49,30 | 50,75 | 46,20 | 46,20 | -10,29% | 2.206,00 |
| 19.09.2025 | 49,30 | 54,50 | 49,30 | 51,50 | 0,49% | 1.439,00 |
| 18.09.2025 | 49,60 | 53,75 | 48,70 | 51,25 | 5,89% | 279,00 |
| 17.09.2025 | 47,40 | 49,60 | 44,20 | 48,40 | 2,54% | 2.354,00 |
| 16.09.2025 | 45,60 | 48,20 | 42,80 | 47,20 | 5,36% | 4.820,00 |
| 15.09.2025 | 47,70 | 48,20 | 43,20 | 44,80 | -4,27% | 2.035,00 |
| 12.09.2025 | 42,80 | 47,00 | 41,20 | 46,80 | 14,71% | 110,00 |
| 11.09.2025 | 40,40 | 42,60 | 39,20 | 40,80 | 5,15% | 533,00 |
| 10.09.2025 | 38,10 | 41,90 | 37,80 | 38,80 | 1,31% | 3.794,00 |
| 09.09.2025 | 38,00 | 38,90 | 36,90 | 38,30 | 2,96% | 1.724,00 |
| 08.09.2025 | 35,40 | 37,80 | 35,20 | 37,20 | 4,49% | 1.455,00 |
| 05.09.2025 | 36,10 | 37,90 | 33,80 | 35,60 | -1,66% | 2.787,00 |
| 04.09.2025 | 37,60 | 38,50 | 34,80 | 36,20 | -5,73% | 2.135,00 |
| 03.09.2025 | 36,80 | 39,40 | 36,70 | 38,40 | 5,49% | 1.958,00 |
| 02.09.2025 | 37,70 | 38,80 | 35,90 | 36,40 | -4,46% | 3.894,00 |
| 01.09.2025 | 37,50 | 38,70 | 37,40 | 38,10 | 2,42% | 680,00 |
| 29.08.2025 | 39,10 | 39,80 | 37,00 | 37,20 | -4,12% | 379,00 |
| 28.08.2025 | 40,00 | 41,20 | 38,60 | 38,80 | -2,02% | 725,00 |
| 27.08.2025 | 43,50 | 43,60 | 38,30 | 39,60 | -7,69% | 3.147,00 |
| 26.08.2025 | 43,70 | 44,20 | 41,70 | 42,90 | 0,47% | 300,00 |
| 25.08.2025 | 45,50 | 47,10 | 42,40 | 42,70 | -6,15% | 858,00 |
| 22.08.2025 | 42,00 | 47,60 | 40,40 | 45,50 | 10,17% | 725,00 |
| 21.08.2025 | 44,30 | 44,50 | 41,00 | 41,30 | -7,19% | 250,00 |