27,700€
-2,12%
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 | 28,30 | 4,04% | 2.752,00 |
| 13.01.2026 | 26,80 | 27,50 | 26,70 | 27,20 | 1,12% | 1.301,00 |
| 12.01.2026 | 26,40 | 27,00 | 25,50 | 26,90 | 4,67% | 561,00 |
| 09.01.2026 | 26,80 | 27,20 | 25,50 | 25,70 | -3,02% | 5.545,00 |
| 08.01.2026 | 25,80 | 27,10 | 25,10 | 26,50 | 1,53% | 5.087,00 |
| 07.01.2026 | 27,80 | 28,00 | 25,90 | 26,10 | -3,69% | 10.958,00 |
| 06.01.2026 | 28,30 | 29,20 | 27,10 | 27,10 | -2,17% | 2.169,00 |
| 05.01.2026 | 27,50 | 27,80 | 27,30 | 27,70 | 15,42% | 159,00 |
| 02.01.2026 | 23,80 | 24,50 | 23,50 | 24,00 | -0,83% | 1.313,00 |
| 30.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 118,00 |
| 29.12.2025 | 25,00 | 25,10 | 23,60 | 24,10 | -3,21% | 4.826,00 |
| 23.12.2025 | 25,80 | 26,20 | 24,50 | 24,90 | -3,86% | 764,00 |
| 22.12.2025 | 27,70 | 28,10 | 25,90 | 25,90 | -3,00% | 1.003,00 |
| 19.12.2025 | 26,00 | 26,90 | 25,30 | 26,70 | 5,53% | 4.023,00 |
| 18.12.2025 | 25,30 | 27,10 | 24,70 | 25,30 | 1,20% | 2.151,00 |
| 17.12.2025 | 26,80 | 27,40 | 24,80 | 25,00 | -7,06% | 3.437,00 |
| 16.12.2025 | 26,40 | 26,90 | 26,00 | 26,90 | -0,37% | 1.208,00 |
| 15.12.2025 | 29,90 | 30,60 | 26,20 | 27,00 | -10,89% | 1.913,00 |
| 12.12.2025 | 33,50 | 33,70 | 30,20 | 30,30 | -7,34% | 6.358,00 |
| 11.12.2025 | 33,10 | 33,60 | 32,10 | 32,70 | -5,76% | 2.522,00 |
| 10.12.2025 | 34,00 | 34,70 | 33,10 | 34,70 | 1,76% | 258,00 |
| 09.12.2025 | 30,30 | 34,10 | 29,90 | 34,10 | 11,80% | 3.081,00 |
| 08.12.2025 | 30,50 | 30,90 | 29,10 | 30,50 | 2,69% | 811,00 |
| 05.12.2025 | 31,60 | 32,00 | 29,50 | 29,70 | -1,00% | 2.801,00 |
| 04.12.2025 | 29,10 | 30,20 | 27,80 | 30,00 | 5,63% | 1.873,00 |
| 03.12.2025 | 28,90 | 29,40 | 28,10 | 28,40 | 8,81% | 1.407,00 |
| 02.12.2025 | 25,70 | 26,30 | 25,10 | 26,10 | 1,95% | 1.156,00 |
| 01.12.2025 | 26,70 | 26,90 | 24,70 | 25,60 | -12,03% | 5.620,00 |
| 28.11.2025 | 28,30 | 30,40 | 27,60 | 29,10 | 5,05% | 2.245,00 |
| 27.11.2025 | 28,00 | 28,50 | 26,80 | 27,70 | 0,00% | 2.933,00 |
| 26.11.2025 | 25,60 | 28,00 | 24,90 | 27,70 | 7,78% | 5.301,00 |
| 25.11.2025 | 26,80 | 27,00 | 24,70 | 25,70 | -4,10% | 1.692,00 |
| 24.11.2025 | 23,90 | 27,10 | 22,90 | 26,80 | 25,82% | 6.129,00 |
| 21.11.2025 | 21,80 | 23,30 | 20,80 | 21,30 | -5,75% | 11.827,00 |
| 20.11.2025 | 26,20 | 26,90 | 22,30 | 22,60 | -11,37% | 6.326,00 |
| 19.11.2025 | 27,20 | 28,40 | 24,90 | 25,50 | -9,25% | 3.136,00 |
| 18.11.2025 | 26,10 | 28,80 | 25,40 | 28,10 | 5,64% | 9.325,00 |
| 17.11.2025 | 30,00 | 30,40 | 25,90 | 26,60 | -10,44% | 6.592,00 |
| 14.11.2025 | 31,80 | 32,10 | 28,90 | 29,70 | -5,71% | 5.498,00 |
| 13.11.2025 | 36,70 | 36,70 | 30,90 | 31,50 | -8,70% | 5.797,00 |
| 12.11.2025 | 34,70 | 36,10 | 33,90 | 34,50 | 0,88% | 1.024,00 |
| 11.11.2025 | 35,90 | 36,20 | 33,90 | 34,20 | -7,57% | 4.549,00 |
| 10.11.2025 | 37,50 | 38,00 | 35,90 | 37,00 | 10,78% | 1.904,00 |
| 07.11.2025 | 33,40 | 33,80 | 30,90 | 33,40 | -1,47% | 4.886,00 |
| 06.11.2025 | 36,00 | 36,50 | 33,90 | 33,90 | -7,12% | 2.246,00 |
| 05.11.2025 | 35,90 | 37,10 | 35,00 | 36,50 | 5,49% | 1.230,00 |
| 04.11.2025 | 35,80 | 37,50 | 34,10 | 34,60 | -7,98% | 6.272,00 |
| 03.11.2025 | 39,00 | 39,30 | 36,90 | 37,60 | -6,70% | 2.716,00 |
| 31.10.2025 | 40,70 | 41,10 | 39,10 | 40,30 | 0,75% | 7.319,00 |
| 30.10.2025 | 43,00 | 43,70 | 38,40 | 40,00 | -7,62% | 4.092,00 |
| 29.10.2025 | 45,10 | 45,40 | 42,10 | 43,30 | -2,91% | 1.642,00 |
| 28.10.2025 | 45,30 | 46,40 | 44,30 | 44,60 | -3,04% | 2.691,00 |
| 27.10.2025 | 46,50 | 46,80 | 44,50 | 46,00 | 5,75% | 2.211,00 |
| 24.10.2025 | 43,80 | 44,40 | 42,90 | 43,50 | 2,11% | 1.247,00 |
| 23.10.2025 | 42,00 | 43,10 | 41,10 | 42,60 | 2,90% | 5.700,00 |
| 22.10.2025 | 43,90 | 44,40 | 40,00 | 41,40 | -8,20% | 5.301,00 |
| 21.10.2025 | 44,70 | 47,60 | 44,50 | 45,10 | -2,17% | 5.911,00 |
| 20.10.2025 | 45,30 | 46,70 | 44,50 | 46,10 | 6,47% | 1.588,00 |
| 17.10.2025 | 43,30 | 44,20 | 40,90 | 43,30 | -3,35% | 5.208,00 |
| 16.10.2025 | 46,20 | 48,20 | 44,20 | 44,80 | -0,88% | 773,00 |
| 15.10.2025 | 46,10 | 47,60 | 44,00 | 45,20 | -3,83% | 2.720,00 |
| 14.10.2025 | 46,30 | 47,40 | 44,90 | 47,00 | -3,69% | 1.623,00 |
| 13.10.2025 | 45,00 | 48,90 | 45,00 | 48,80 | 5,40% | 3.410,00 |
| 10.10.2025 | 51,00 | 52,75 | 46,10 | 46,30 | -6,28% | 8.267,00 |
| 09.10.2025 | 51,00 | 51,50 | 49,10 | 49,40 | -6,35% | 2.668,00 |
| 08.10.2025 | 51,00 | 53,00 | 49,10 | 52,75 | 3,94% | 3.497,00 |
| 07.10.2025 | 55,25 | 56,25 | 50,05 | 50,75 | -5,58% | 6.575,00 |
| 06.10.2025 | 49,00 | 54,00 | 49,00 | 53,75 | 12,68% | 2.861,00 |
| 03.10.2025 | 48,10 | 49,30 | 47,30 | 47,70 | -0,42% | 2.285,00 |
| 02.10.2025 | 45,90 | 48,10 | 45,10 | 47,90 | 4,81% | 4.590,00 |
| 01.10.2025 | 43,90 | 46,60 | 43,50 | 45,70 | 5,30% | 1.255,00 |
| 30.09.2025 | 45,30 | 45,30 | 43,20 | 43,40 | -4,82% | 1.011,00 |
| 29.09.2025 | 44,80 | 46,50 | 43,80 | 45,60 | 5,56% | 5.345,00 |
| 26.09.2025 | 43,00 | 43,90 | 40,50 | 43,20 | 1,41% | 1.427,00 |
| 25.09.2025 | 43,10 | 44,10 | 40,40 | 42,60 | -4,91% | 10.420,00 |
| 24.09.2025 | 46,00 | 47,60 | 44,50 | 44,80 | -2,40% | 5.114,00 |
| 23.09.2025 | 47,60 | 48,80 | 44,60 | 45,90 | -2,34% | 3.377,00 |
| 22.09.2025 | 49,20 | 50,75 | 46,30 | 47,00 | -9,18% | 18.764,00 |
| 19.09.2025 | 49,40 | 54,50 | 49,40 | 51,75 | 0,00% | 2.832,00 |
| 18.09.2025 | 49,80 | 53,75 | 48,70 | 51,75 | 7,37% | 9.259,00 |
| 17.09.2025 | 47,40 | 49,40 | 44,30 | 48,20 | 1,05% | 16.253,00 |
| 16.09.2025 | 45,60 | 47,70 | 42,90 | 47,70 | 5,53% | 3.646,00 |
| 15.09.2025 | 47,50 | 48,20 | 43,20 | 45,20 | -0,88% | 4.764,00 |
| 12.09.2025 | 42,90 | 45,80 | 41,30 | 45,60 | 12,04% | 4.317,00 |
| 11.09.2025 | 40,40 | 41,70 | 39,30 | 40,70 | 1,24% | 5.571,00 |
| 10.09.2025 | 38,20 | 41,90 | 38,10 | 40,20 | 6,91% | 12.813,00 |
| 09.09.2025 | 38,00 | 38,90 | 37,10 | 37,60 | -0,27% | 2.065,00 |
| 08.09.2025 | 35,40 | 37,80 | 35,20 | 37,70 | 5,60% | 3.301,00 |
| 05.09.2025 | 36,20 | 37,90 | 33,80 | 35,70 | -1,38% | 6.789,00 |
| 04.09.2025 | 37,60 | 38,50 | 34,80 | 36,20 | -5,73% | 11.087,00 |
| 03.09.2025 | 37,00 | 39,40 | 36,70 | 38,40 | 4,92% | 3.355,00 |
| 02.09.2025 | 37,70 | 38,80 | 36,00 | 36,60 | -3,68% | 5.166,00 |
| 01.09.2025 | 37,30 | 38,70 | 37,30 | 38,00 | 2,15% | 3.391,00 |
| 29.08.2025 | 39,10 | 39,70 | 37,20 | 37,20 | -4,12% | 3.979,00 |
| 28.08.2025 | 40,00 | 41,10 | 38,60 | 38,80 | -2,02% | 12.877,00 |
| 27.08.2025 | 43,50 | 43,70 | 38,30 | 39,60 | -7,91% | 2.932,00 |
| 26.08.2025 | 43,90 | 44,20 | 41,60 | 43,00 | 0,94% | 1.292,00 |
| 25.08.2025 | 45,00 | 47,00 | 42,40 | 42,60 | -6,37% | 2.721,00 |
| 22.08.2025 | 42,00 | 47,50 | 40,50 | 45,50 | 9,64% | 14.786,00 |
| 21.08.2025 | 44,30 | 44,60 | 41,30 | 41,50 | -6,74% | 1.049,00 |