27,800€
-4,47%
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 | 28,00 | 29,30 | 27,20 | 29,10 | 6,99% | - |
| 13.01.2026 | 26,70 | 27,50 | 26,50 | 27,20 | 1,12% | - |
| 12.01.2026 | 26,20 | 26,90 | 25,50 | 26,90 | 0,37% | - |
| 09.01.2026 | 26,80 | 27,30 | 25,50 | 26,80 | 3,47% | - |
| 08.01.2026 | 25,80 | 25,90 | 25,10 | 25,90 | -2,63% | - |
| 07.01.2026 | 27,90 | 28,10 | 26,50 | 26,60 | -6,01% | - |
| 06.01.2026 | 28,20 | 29,30 | 28,00 | 28,30 | 2,17% | - |
| 05.01.2026 | 27,50 | 28,10 | 27,30 | 27,70 | 13,06% | - |
| 02.01.2026 | 23,60 | 24,90 | 23,50 | 24,50 | -0,41% | - |
| 30.12.2025 | 24,20 | 25,10 | 24,20 | 24,60 | 0,41% | - |
| 29.12.2025 | 25,00 | 25,10 | 23,70 | 24,50 | -3,16% | - |
| 23.12.2025 | 26,00 | 26,20 | 24,50 | 25,30 | -6,64% | - |
| 22.12.2025 | 27,70 | 28,10 | 26,70 | 27,10 | 3,83% | - |
| 19.12.2025 | 26,30 | 26,30 | 25,30 | 26,10 | 1,56% | - |
| 18.12.2025 | 25,40 | 27,10 | 25,10 | 25,70 | -4,10% | - |
| 17.12.2025 | 26,90 | 27,00 | 26,40 | 26,80 | 0,00% | - |
| 16.12.2025 | 26,00 | 27,10 | 25,90 | 26,80 | -2,19% | - |
| 15.12.2025 | 30,00 | 30,60 | 27,30 | 27,40 | -15,17% | - |
| 12.12.2025 | 33,80 | 33,80 | 31,90 | 32,30 | -3,29% | - |
| 11.12.2025 | 33,00 | 33,60 | 32,10 | 33,40 | -0,89% | - |
| 10.12.2025 | 34,00 | 34,40 | 33,00 | 33,70 | 3,69% | - |
| 09.12.2025 | 30,50 | 32,50 | 29,70 | 32,50 | 9,43% | - |
| 08.12.2025 | 30,50 | 30,90 | 29,00 | 29,70 | -1,33% | - |
| 05.12.2025 | 31,40 | 31,50 | 29,70 | 30,10 | 5,24% | - |
| 04.12.2025 | 29,30 | 29,30 | 28,40 | 28,60 | 0,70% | - |
| 03.12.2025 | 28,70 | 29,10 | 28,00 | 28,40 | 9,65% | - |
| 02.12.2025 | 25,80 | 26,10 | 25,20 | 25,90 | 4,02% | - |
| 01.12.2025 | 26,60 | 26,90 | 24,70 | 24,90 | -15,88% | - |
| 28.11.2025 | 28,20 | 30,40 | 28,20 | 29,60 | 8,42% | - |
| 27.11.2025 | 28,00 | 28,50 | 26,80 | 27,30 | 6,23% | - |
| 26.11.2025 | 25,80 | 26,70 | 24,90 | 25,70 | -2,28% | - |
| 25.11.2025 | 26,70 | 27,00 | 24,70 | 26,30 | 6,05% | - |
| 24.11.2025 | 24,20 | 24,80 | 22,90 | 24,80 | 9,25% | - |
| 21.11.2025 | 21,30 | 23,30 | 21,20 | 22,70 | -10,98% | - |
| 20.11.2025 | 26,40 | 27,00 | 25,30 | 25,50 | -3,41% | - |
| 19.11.2025 | 27,60 | 28,40 | 26,40 | 26,40 | -4,00% | - |
| 18.11.2025 | 25,90 | 27,70 | 25,90 | 27,50 | -0,72% | - |
| 17.11.2025 | 30,20 | 30,40 | 27,50 | 27,70 | -7,97% | - |
| 14.11.2025 | 31,60 | 31,80 | 29,40 | 30,10 | -10,68% | - |
| 13.11.2025 | 36,20 | 36,40 | 33,10 | 33,70 | -2,88% | - |
| 12.11.2025 | 34,80 | 36,00 | 34,40 | 34,70 | -1,70% | - |
| 11.11.2025 | 35,80 | 36,20 | 34,50 | 35,30 | -2,22% | - |
| 10.11.2025 | 37,70 | 38,00 | 36,00 | 36,10 | 13,17% | - |
| 07.11.2025 | 33,50 | 33,70 | 31,50 | 31,90 | -4,78% | - |
| 06.11.2025 | 35,90 | 36,50 | 33,50 | 33,50 | -6,69% | - |
| 05.11.2025 | 35,70 | 36,70 | 35,00 | 35,90 | -2,97% | - |
| 04.11.2025 | 35,60 | 37,50 | 34,70 | 37,00 | -0,80% | - |
| 03.11.2025 | 38,70 | 39,30 | 36,90 | 37,30 | -9,47% | - |
| 31.10.2025 | 40,90 | 41,20 | 39,60 | 41,20 | 1,98% | - |
| 30.10.2025 | 43,60 | 43,70 | 39,60 | 40,40 | -7,55% | - |
| 29.10.2025 | 45,40 | 45,40 | 43,40 | 43,70 | -3,74% | - |
| 28.10.2025 | 45,20 | 46,60 | 44,80 | 45,40 | 0,00% | - |
| 27.10.2025 | 46,10 | 46,40 | 44,40 | 45,40 | 3,18% | - |
| 24.10.2025 | 43,50 | 44,60 | 43,00 | 44,00 | 5,52% | - |
| 23.10.2025 | 42,50 | 43,10 | 41,20 | 41,70 | -2,11% | - |
| 22.10.2025 | 43,60 | 44,40 | 42,60 | 42,60 | -9,36% | - |
| 21.10.2025 | 44,60 | 47,20 | 44,40 | 47,00 | 11,90% | - |
| 17.10.2025 | 41,50 | 44,20 | 40,70 | 42,00 | -10,45% | - |
| 16.10.2025 | 45,80 | 47,40 | 45,60 | 46,90 | 3,08% | - |
| 15.10.2025 | 45,80 | 47,50 | 45,20 | 45,50 | -0,44% | - |
| 14.10.2025 | 45,30 | 46,70 | 44,80 | 45,70 | -1,93% | - |
| 13.10.2025 | 48,30 | 49,40 | 46,00 | 46,60 | -2,31% | - |
| 10.10.2025 | 51,00 | 52,75 | 47,40 | 47,70 | -3,64% | - |
| 09.10.2025 | 51,00 | 51,75 | 49,00 | 49,50 | -1,49% | - |
| 08.10.2025 | 51,00 | 52,75 | 49,00 | 50,25 | -2,90% | - |
| 07.10.2025 | 54,00 | 56,25 | 50,75 | 51,75 | -2,82% | - |
| 06.10.2025 | 49,30 | 53,25 | 49,20 | 53,25 | 10,71% | - |
| 03.10.2025 | 48,00 | 49,30 | 47,30 | 48,10 | 6,65% | - |
| 02.10.2025 | 45,50 | 48,20 | 45,00 | 45,10 | -0,22% | - |
| 01.10.2025 | 43,70 | 46,50 | 43,50 | 45,20 | 1,57% | - |
| 30.09.2025 | 45,10 | 45,10 | 43,80 | 44,50 | -2,63% | - |
| 29.09.2025 | 44,80 | 46,60 | 43,50 | 45,70 | 10,65% | - |
| 26.09.2025 | 43,00 | 43,50 | 41,00 | 41,30 | -1,67% | - |
| 25.09.2025 | 42,50 | 43,90 | 40,40 | 42,00 | -9,48% | - |
| 24.09.2025 | 46,00 | 47,60 | 44,40 | 46,40 | -2,52% | - |
| 23.09.2025 | 47,80 | 48,80 | 46,90 | 47,60 | 0,42% | - |
| 22.09.2025 | 47,80 | 50,75 | 47,20 | 47,40 | -10,57% | - |
| 19.09.2025 | 49,70 | 54,50 | 49,60 | 53,00 | 1,44% | - |
| 18.09.2025 | 49,50 | 53,75 | 49,20 | 52,25 | 11,41% | - |
| 17.09.2025 | 47,60 | 48,40 | 45,80 | 46,90 | 8,31% | - |
| 16.09.2025 | 45,20 | 45,80 | 42,80 | 43,30 | -0,69% | - |
| 15.09.2025 | 47,40 | 47,50 | 43,20 | 43,60 | 0,23% | - |
| 12.09.2025 | 43,10 | 44,20 | 41,20 | 43,50 | 6,36% | - |
| 11.09.2025 | 40,40 | 41,50 | 39,20 | 40,90 | -1,45% | - |
| 10.09.2025 | 38,10 | 41,90 | 37,80 | 41,50 | 11,26% | - |
| 09.09.2025 | 38,70 | 38,90 | 37,00 | 37,30 | -1,06% | - |
| 08.09.2025 | 35,40 | 37,80 | 35,20 | 37,70 | 8,96% | - |
| 05.09.2025 | 36,60 | 37,90 | 33,80 | 34,60 | -1,14% | - |
| 04.09.2025 | 37,60 | 38,50 | 34,80 | 35,00 | -8,85% | - |
| 03.09.2025 | 36,80 | 39,40 | 36,70 | 38,40 | 1,59% | - |
| 02.09.2025 | 37,90 | 38,80 | 36,00 | 37,80 | -1,56% | - |
| 01.09.2025 | 37,70 | 38,70 | 37,40 | 38,40 | 0,00% | - |
| 29.08.2025 | 39,20 | 39,80 | 37,60 | 38,40 | -2,54% | - |
| 28.08.2025 | 40,30 | 41,20 | 39,20 | 39,40 | -4,83% | - |
| 27.08.2025 | 43,50 | 43,60 | 40,80 | 41,40 | -2,36% | - |
| 26.08.2025 | 43,70 | 44,20 | 42,00 | 42,40 | -9,40% | - |
| 25.08.2025 | 44,00 | 47,00 | 42,80 | 46,80 | 1,96% | - |
| 22.08.2025 | 42,00 | 46,40 | 40,40 | 45,90 | 6,99% | - |
| 21.08.2025 | 44,20 | 44,50 | 42,20 | 42,90 | 0,00% | - |
| 20.08.2025 | 43,30 | 44,60 | 40,50 | 42,90 | -0,23% | - |