32,113$
-1,68%
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 | 32,22 | 34,39 | 31,74 | 32,66 | 4,61% | 68.448.290,00 |
| 13.01.2026 | 31,49 | 32,24 | 30,96 | 31,22 | 0,29% | 42.165.482,00 |
| 12.01.2026 | 29,94 | 31,54 | 29,71 | 31,13 | 3,56% | 33.629.529,00 |
| 09.01.2026 | 30,60 | 31,68 | 29,61 | 30,06 | -3,90% | 37.670.304,00 |
| 08.01.2026 | 29,60 | 31,67 | 29,16 | 31,28 | 3,03% | 39.942.424,00 |
| 07.01.2026 | 31,64 | 31,89 | 30,23 | 30,36 | -6,09% | 39.821.663,00 |
| 06.01.2026 | 33,98 | 34,04 | 31,38 | 32,33 | -3,06% | 42.062.363,00 |
| 05.01.2026 | 32,48 | 33,78 | 31,92 | 33,35 | 6,93% | 54.163.780,00 |
| 02.01.2026 | 28,01 | 31,26 | 27,46 | 31,19 | 14,88% | 58.445.139,00 |
| 31.12.2025 | 28,05 | 28,08 | 26,84 | 27,15 | -2,06% | 33.878.432,00 |
| 30.12.2025 | 28,60 | 29,19 | 27,57 | 27,72 | -2,87% | 30.680.986,00 |
| 29.12.2025 | 28,00 | 29,62 | 27,96 | 28,54 | 0,81% | 28.409.727,00 |
| 26.12.2025 | 29,43 | 29,50 | 27,90 | 28,31 | -3,54% | 32.663.972,00 |
| 24.12.2025 | 29,17 | 29,53 | 28,74 | 29,35 | -1,44% | 21.546.687,00 |
| 23.12.2025 | 30,00 | 30,32 | 28,94 | 29,78 | -4,21% | 35.790.479,00 |
| 22.12.2025 | 32,68 | 32,78 | 30,50 | 31,09 | -0,86% | 41.181.852,00 |
| 19.12.2025 | 29,88 | 31,61 | 29,59 | 31,36 | 10,31% | 62.526.807,00 |
| 18.12.2025 | 31,19 | 31,72 | 28,40 | 28,43 | -3,04% | 52.809.780,00 |
| 17.12.2025 | 31,28 | 32,23 | 29,14 | 29,32 | -6,59% | 55.921.682,00 |
| 16.12.2025 | 30,84 | 31,76 | 30,37 | 31,39 | 1,42% | 40.973.166,00 |
| 15.12.2025 | 34,52 | 34,84 | 30,76 | 30,95 | -11,22% | 61.583.560,00 |
| 12.12.2025 | 38,50 | 38,80 | 34,74 | 34,86 | -9,17% | 51.648.889,00 |
| 11.12.2025 | 38,80 | 39,47 | 37,66 | 38,38 | -5,00% | 41.639.219,00 |
| 10.12.2025 | 38,93 | 42,09 | 38,44 | 40,40 | 3,03% | 53.349.974,00 |
| 09.12.2025 | 35,00 | 39,79 | 34,66 | 39,21 | 9,40% | 60.351.290,00 |
| 08.12.2025 | 35,35 | 35,94 | 33,80 | 35,84 | 5,23% | 41.072.456,00 |
| 05.12.2025 | 35,15 | 36,63 | 34,01 | 34,06 | -6,22% | 47.048.094,00 |
| 04.12.2025 | 33,39 | 36,32 | 32,51 | 36,32 | 7,90% | 48.483.896,00 |
| 03.12.2025 | 33,19 | 34,37 | 32,10 | 33,66 | 5,48% | 56.861.704,00 |
| 02.12.2025 | 30,67 | 32,81 | 30,50 | 31,91 | 10,26% | 60.475.193,00 |
| 01.12.2025 | 30,51 | 30,90 | 28,81 | 28,94 | -12,62% | 64.694.676,00 |
| 28.11.2025 | 33,59 | 35,20 | 32,03 | 33,12 | 4,35% | 51.366.483,00 |
| 26.11.2025 | 30,32 | 32,45 | 29,36 | 31,74 | 9,79% | 53.469.396,00 |
| 25.11.2025 | 29,89 | 31,00 | 28,67 | 28,91 | -7,04% | 49.691.904,00 |
| 24.11.2025 | 26,94 | 31,53 | 26,46 | 31,10 | 19,62% | 72.025.974,00 |
| 21.11.2025 | 26,02 | 26,77 | 24,33 | 26,00 | -0,08% | 55.092.475,00 |
| 20.11.2025 | 30,24 | 30,38 | 25,95 | 26,02 | -10,83% | 62.020.732,00 |
| 19.11.2025 | 31,75 | 32,38 | 28,75 | 29,18 | -9,60% | 50.636.786,00 |
| 18.11.2025 | 30,85 | 33,39 | 30,47 | 32,28 | 4,30% | 52.662.668,00 |
| 17.11.2025 | 33,75 | 34,37 | 30,12 | 30,95 | -10,03% | 58.609.557,00 |
| 14.11.2025 | 35,00 | 36,04 | 33,55 | 34,40 | -5,93% | 50.642.144,00 |
| 13.11.2025 | 39,90 | 40,13 | 36,05 | 36,57 | -9,86% | 41.175.380,00 |
| 12.11.2025 | 41,06 | 41,25 | 39,30 | 40,57 | 2,48% | 28.409.911,00 |
| 11.11.2025 | 40,72 | 41,43 | 38,43 | 39,59 | -3,79% | 22.499.775,00 |
| 10.11.2025 | 43,41 | 43,77 | 40,96 | 41,15 | 2,29% | 40.321.082,00 |
| 07.11.2025 | 37,39 | 40,49 | 35,79 | 40,23 | 7,65% | 45.751.687,00 |
| 06.11.2025 | 40,50 | 40,71 | 37,12 | 37,37 | -9,78% | 38.672.104,00 |
| 05.11.2025 | 41,25 | 42,58 | 40,28 | 41,42 | 4,97% | 34.359.905,00 |
| 04.11.2025 | 40,53 | 43,02 | 39,32 | 39,46 | -7,93% | 46.705.214,00 |
| 03.11.2025 | 44,75 | 44,88 | 42,49 | 42,86 | -8,12% | 35.980.765,00 |
| 31.10.2025 | 46,78 | 47,38 | 45,17 | 46,65 | 4,71% | 22.862.524,00 |
| 30.10.2025 | 48,04 | 48,44 | 44,47 | 44,55 | -10,47% | 41.374.194,00 |
| 29.10.2025 | 52,00 | 52,23 | 48,88 | 49,76 | -5,29% | 31.752.998,00 |
| 28.10.2025 | 53,15 | 54,03 | 52,40 | 52,54 | -2,18% | 23.616.782,00 |
| 27.10.2025 | 53,60 | 54,54 | 51,77 | 53,71 | 6,55% | 35.554.788,00 |
| 24.10.2025 | 51,00 | 51,62 | 49,94 | 50,41 | 2,48% | 23.551.097,00 |
| 23.10.2025 | 48,65 | 49,60 | 47,83 | 49,19 | 2,42% | 21.443.592,00 |
| 22.10.2025 | 51,00 | 51,04 | 46,56 | 48,03 | -7,37% | 36.926.920,00 |
| 21.10.2025 | 52,66 | 55,19 | 51,62 | 51,85 | -3,62% | 34.394.329,00 |
| 20.10.2025 | 52,75 | 54,36 | 51,80 | 53,80 | 7,72% | 31.801.841,00 |
| 17.10.2025 | 49,92 | 50,98 | 48,50 | 49,94 | -2,23% | - |
| 16.10.2025 | 54,47 | 56,10 | 51,00 | 51,08 | -5,06% | 35.439.371,00 |
| 15.10.2025 | 54,27 | 54,27 | 51,06 | 53,80 | 1,66% | 41.594.757,00 |
| 14.10.2025 | 52,69 | 54,79 | 52,02 | 52,92 | -6,91% | 41.803.045,00 |
| 13.10.2025 | 54,21 | 56,85 | 52,70 | 56,85 | 8,35% | 41.456.565,00 |
| 10.10.2025 | 59,24 | 60,94 | 52,37 | 52,47 | -11,22% | 67.895.848,00 |
| 09.10.2025 | 59,07 | 59,31 | 56,51 | 59,10 | -1,50% | 40.909.657,00 |
| 08.10.2025 | 60,53 | 61,01 | 57,12 | 60,00 | 1,35% | 51.600.547,00 |
| 07.10.2025 | 65,00 | 65,60 | 58,58 | 59,20 | -6,36% | 69.952.234,00 |
| 06.10.2025 | 59,58 | 63,22 | 58,93 | 63,22 | 11,60% | 64.816.237,00 |
| 03.10.2025 | 57,50 | 57,82 | 54,90 | 56,65 | 0,27% | 49.535.300,00 |
| 02.10.2025 | 54,01 | 56,50 | 52,76 | 56,50 | 7,91% | 53.494.947,00 |
| 01.10.2025 | 54,17 | 54,46 | 51,70 | 52,36 | 0,83% | 40.766.602,00 |
| 30.09.2025 | 51,76 | 52,50 | 50,65 | 51,93 | -2,42% | 32.520.593,00 |
| 29.09.2025 | 52,12 | 54,60 | 51,70 | 53,22 | 5,39% | 60.535.847,00 |
| 26.09.2025 | 49,58 | 51,37 | 47,31 | 50,50 | 1,88% | 40.936.211,00 |
| 25.09.2025 | 48,96 | 50,96 | 47,21 | 49,57 | -4,53% | 50.484.683,00 |
| 24.09.2025 | 55,30 | 55,50 | 51,53 | 51,92 | -4,72% | 42.314.226,00 |
| 23.09.2025 | 56,85 | 57,55 | 52,76 | 54,49 | -1,11% | 42.224.291,00 |
| 22.09.2025 | 58,31 | 59,28 | 54,49 | 55,10 | -10,10% | 65.584.979,00 |
| 19.09.2025 | 60,00 | 64,25 | 59,12 | 61,29 | 2,22% | 70.773.114,00 |
| 18.09.2025 | 59,50 | 63,53 | 58,80 | 59,96 | 5,06% | 64.933.681,00 |
| 17.09.2025 | 56,00 | 58,47 | 52,60 | 57,07 | 2,04% | 63.418.394,00 |
| 16.09.2025 | 53,70 | 57,01 | 50,90 | 55,93 | 5,31% | 53.107.760,00 |
| 15.09.2025 | 53,86 | 54,50 | 50,71 | 53,11 | -3,59% | 50.940.009,00 |
| 12.09.2025 | 50,00 | 55,29 | 48,31 | 55,09 | 15,28% | 67.519.982,00 |
| 11.09.2025 | 46,72 | 50,10 | 46,10 | 47,79 | 4,80% | 39.137.881,00 |
| 10.09.2025 | 46,09 | 49,12 | 45,15 | 45,60 | 2,24% | 41.452.820,00 |
| 09.09.2025 | 45,28 | 45,52 | 43,45 | 44,60 | 1,85% | 27.443.589,00 |
| 08.09.2025 | 42,05 | 44,50 | 41,92 | 43,79 | 4,16% | 37.762.020,00 |
| 05.09.2025 | 43,85 | 44,27 | 39,70 | 42,04 | -0,36% | 42.793.521,00 |
| 04.09.2025 | 43,46 | 43,86 | 40,41 | 42,19 | -5,95% | 42.147.743,00 |
| 03.09.2025 | 43,51 | 46,11 | 43,03 | 44,86 | 5,58% | 40.496.326,00 |
| 02.09.2025 | 43,18 | 45,05 | 41,77 | 42,49 | -2,59% | 36.127.326,00 |
| 29.08.2025 | 45,16 | 46,23 | 43,45 | 43,62 | -4,28% | 34.396.929,00 |
| 28.08.2025 | 47,02 | 48,00 | 45,15 | 45,57 | -1,00% | 37.734.113,00 |
| 27.08.2025 | 48,65 | 49,10 | 44,52 | 46,03 | -7,85% | 65.636.508,00 |
| 26.08.2025 | 50,25 | 51,25 | 48,55 | 49,95 | 0,71% | 45.703.723,00 |
| 25.08.2025 | 52,59 | 55,01 | 49,28 | 49,60 | -7,27% | 54.505.097,00 |
| 22.08.2025 | 47,75 | 55,74 | 47,02 | 53,49 | 12,07% | 83.415.647,00 |