1,488€
-0,17%
Echtzeit-Aktienkurs BoomBit S.A.
Bid:
Ask:
Aktienkurse zur BoomBit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,17% | - |
| 11.12.2025 | 1,52 | 1,53 | 1,46 | 1,49 | -1,65% | - |
| 10.12.2025 | 1,52 | 1,54 | 1,52 | 1,52 | 1,17% | - |
| 09.12.2025 | 1,54 | 1,54 | 1,48 | 1,50 | -1,96% | - |
| 08.12.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 2,34% | - |
| 05.12.2025 | 1,50 | 1,53 | 1,50 | 1,50 | -0,17% | - |
| 04.12.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,50% | - |
| 03.12.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -1,16% | - |
| 02.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,47% | - |
| 01.12.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 0,49% | - |
| 28.11.2025 | 1,52 | 1,54 | 1,50 | 1,52 | 0,33% | - |
| 27.11.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,68% | - |
| 26.11.2025 | 1,50 | 1,53 | 1,48 | 1,49 | -1,16% | - |
| 25.11.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,50% | - |
| 24.11.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 21.11.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -0,66% | - |
| 20.11.2025 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 19.11.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -0,66% | - |
| 18.11.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -1,14% | - |
| 17.11.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 14.11.2025 | 1,54 | 1,55 | 1,54 | 1,54 | -0,32% | - |
| 13.11.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,48% | - |
| 12.11.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | - |
| 11.11.2025 | 1,43 | 1,57 | 1,43 | 1,57 | 0,32% | - |
| 10.11.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 0,16% | - |
| 07.11.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,32% | - |
| 06.11.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 2,63% | - |
| 05.11.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 0,66% | - |
| 04.11.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,50% | - |
| 03.11.2025 | 1,51 | 1,51 | 1,49 | 1,50 | 0,33% | - |
| 31.10.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 30.10.2025 | 1,51 | 1,52 | 1,49 | 1,50 | 0,17% | - |
| 29.10.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -0,99% | - |
| 28.10.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,82% | - |
| 27.10.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -1,61% | - |
| 24.10.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -0,48% | - |
| 23.10.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 2,63% | - |
| 22.10.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 0,33% | - |
| 21.10.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,30% | - |
| 17.10.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 0,49% | - |
| 16.10.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,83% | - |
| 15.10.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,00% | - |
| 14.10.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 13.10.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,67% | - |
| 10.10.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -1,49% | - |
| 09.10.2025 | 1,52 | 1,53 | 1,50 | 1,51 | 0,83% | - |
| 08.10.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -2,76% | - |
| 07.10.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -1,91% | - |
| 06.10.2025 | 1,60 | 1,60 | 1,56 | 1,57 | -0,79% | - |
| 03.10.2025 | 1,56 | 1,60 | 1,56 | 1,59 | 2,09% | - |
| 02.10.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,43% | - |
| 01.10.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -1,41% | - |
| 30.09.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 3,23% | - |
| 29.09.2025 | 1,55 | 1,55 | 1,54 | 1,55 | 0,81% | - |
| 26.09.2025 | 1,55 | 1,55 | 1,52 | 1,54 | -0,49% | - |
| 25.09.2025 | 1,55 | 1,56 | 1,52 | 1,54 | -0,48% | - |
| 24.09.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -2,36% | - |
| 23.09.2025 | 1,59 | 1,60 | 1,57 | 1,59 | -0,16% | - |
| 22.09.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -1,24% | - |
| 19.09.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 1,42% | - |
| 18.09.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -1,09% | - |
| 17.09.2025 | 1,62 | 1,63 | 1,59 | 1,61 | -0,77% | - |
| 16.09.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -0,77% | - |
| 15.09.2025 | 1,62 | 1,64 | 1,59 | 1,63 | 1,24% | - |
| 12.09.2025 | 1,58 | 1,62 | 1,57 | 1,61 | 1,26% | - |
| 11.09.2025 | 1,57 | 1,59 | 1,56 | 1,59 | 1,27% | - |
| 10.09.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,63% | - |
| 09.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 08.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,40% | - |
| 05.09.2025 | 1,61 | 1,62 | 1,59 | 1,61 | 1,26% | - |
| 04.09.2025 | 1,61 | 1,61 | 1,57 | 1,59 | -1,39% | - |
| 03.09.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 1,89% | - |
| 02.09.2025 | 1,58 | 1,59 | 1,57 | 1,59 | 0,32% | - |
| 01.09.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 1,44% | - |
| 29.08.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,95% | - |
| 28.08.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,48% | - |
| 27.08.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,48% | - |
| 26.08.2025 | 1,58 | 1,58 | 1,54 | 1,57 | -0,47% | - |
| 25.08.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 0,32% | - |
| 22.08.2025 | 1,59 | 1,60 | 1,55 | 1,58 | -0,16% | - |
| 21.08.2025 | 1,58 | 1,59 | 1,58 | 1,58 | -0,47% | - |
| 20.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -1,09% | - |
| 19.08.2025 | 1,58 | 1,60 | 1,56 | 1,60 | 1,58% | - |
| 18.08.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,79% | - |
| 15.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,16% | - |
| 14.08.2025 | 1,61 | 1,61 | 1,56 | 1,59 | -1,24% | - |
| 13.08.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 2,88% | - |
| 12.08.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -2,04% | - |
| 11.08.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 0,00% | - |
| 08.08.2025 | 1,59 | 1,61 | 1,59 | 1,60 | 1,11% | - |
| 07.08.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -0,16% | - |
| 06.08.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 0,96% | - |
| 05.08.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -0,95% | - |
| 04.08.2025 | 1,58 | 1,60 | 1,58 | 1,58 | -0,16% | - |
| 01.08.2025 | 1,58 | 1,61 | 1,55 | 1,58 | 0,00% | - |
| 31.07.2025 | 1,60 | 1,61 | 1,58 | 1,58 | -1,09% | - |
| 30.07.2025 | 1,60 | 1,62 | 1,60 | 1,60 | 0,63% | - |
| 29.07.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -0,31% | - |
| 28.07.2025 | 1,61 | 1,62 | 1,59 | 1,60 | 0,31% | - |
| 25.07.2025 | 1,62 | 1,63 | 1,58 | 1,59 | -1,85% | - |