15,910$
-5,24%
Echtzeit-Aktienkurs BitVentures Limited
Bid:
Ask:
Aktienkurse zur BitVentures Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,88 | 17,88 | 15,91 | 15,91 | -5,24% | 15.078,00 |
| 08.09.2026 | 16,05 | 18,00 | 15,49 | 16,79 | 8,18% | 21.531,00 |
| 04.09.2026 | 14,03 | 16,04 | 13,48 | 15,52 | 2,17% | 60.018,00 |
| 03.09.2026 | 15,25 | 17,02 | 13,48 | 15,19 | 1,47% | 74.663,00 |
| 02.09.2026 | 13,29 | 17,37 | 13,29 | 14,97 | 9,67% | 88.547,00 |
| 01.09.2026 | 13,45 | 14,05 | 13,30 | 13,65 | 0,52% | 123.957,00 |
| 31.08.2026 | 13,68 | 13,71 | 13,02 | 13,58 | 4,46% | 8.309,00 |
| 28.08.2026 | 12,83 | 13,42 | 12,27 | 13,00 | 3,42% | 158.339,00 |
| 27.08.2026 | 12,40 | 12,57 | 12,22 | 12,57 | 3,63% | 3.269,00 |
| 26.08.2026 | 14,54 | 14,54 | 11,99 | 12,13 | -17,26% | 16.104,00 |
| 25.08.2026 | 14,40 | 15,01 | 14,00 | 14,66 | 2,95% | 17.492,00 |
| 24.08.2026 | 14,96 | 14,96 | 14,11 | 14,24 | -4,17% | 9.832,00 |
| 21.08.2026 | 13,72 | 16,19 | 13,70 | 14,86 | 10,73% | 11.226,00 |
| 20.08.2026 | 14,46 | 14,46 | 13,42 | 13,42 | -4,14% | 64.554,00 |
| 19.08.2026 | 14,82 | 15,48 | 13,70 | 14,00 | -7,16% | 17.203,00 |
| 18.08.2026 | 14,49 | 15,44 | 13,75 | 15,08 | 3,29% | 118.580,00 |
| 17.08.2026 | 14,38 | 15,48 | 14,38 | 14,60 | -2,86% | 4.770,00 |
| 14.08.2026 | 15,21 | 15,32 | 15,03 | 15,03 | 0,00% | 4.731,00 |
| 13.08.2026 | 13,08 | 15,13 | 12,73 | 15,03 | 14,38% | 17.237,00 |
| 12.08.2026 | 14,49 | 15,04 | 13,14 | 13,14 | -6,68% | 182.211,00 |
| 11.08.2026 | 13,16 | 14,29 | 12,14 | 14,08 | 9,74% | 74.143,00 |
| 10.08.2026 | 12,72 | 13,50 | 12,72 | 12,83 | 2,23% | 20.854,00 |
| 07.08.2026 | 10,82 | 12,74 | 10,75 | 12,55 | 16,85% | 66.363,00 |
| 06.08.2026 | 10,80 | 11,37 | 10,61 | 10,74 | -0,56% | 25.283,00 |
| 05.08.2026 | 11,70 | 12,33 | 10,65 | 10,80 | -7,46% | 31.152,00 |
| 04.08.2026 | 10,31 | 11,67 | 10,31 | 11,67 | 11,57% | 132.296,00 |
| 03.08.2026 | 10,78 | 11,84 | 10,39 | 10,46 | -6,44% | 72.250,00 |
| 31.07.2026 | 10,43 | 11,33 | 10,25 | 11,18 | 2,47% | 282.741,00 |
| 30.07.2026 | 10,69 | 11,29 | 10,60 | 10,91 | 4,30% | 28.028,00 |
| 29.07.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,69% | 1.843,00 |
| 28.07.2026 | 10,15 | 10,64 | 10,15 | 10,64 | -3,27% | 2.574,00 |
| 27.07.2026 | 10,93 | 11,69 | 10,80 | 11,00 | 5,06% | 9.513,00 |
| 24.07.2026 | 11,60 | 11,60 | 10,47 | 10,47 | -1,97% | 136.250,00 |
| 23.07.2026 | 10,46 | 11,09 | 10,46 | 10,68 | -1,84% | 5.708,00 |
| 22.07.2026 | 10,94 | 10,94 | 10,88 | 10,88 | 1,97% | 865,00 |
| 21.07.2026 | 10,68 | 12,85 | 10,06 | 10,67 | 5,12% | 43.551,00 |
| 20.07.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -6,37% | 4,00 |
| 17.07.2026 | 11,36 | 11,36 | 10,84 | 10,84 | -2,43% | 1.826,00 |
| 16.07.2026 | 11,00 | 11,11 | 10,67 | 11,11 | -0,80% | 3.084,00 |
| 15.07.2026 | 11,32 | 11,32 | 11,20 | 11,20 | -1,06% | 1.703,00 |
| 14.07.2026 | 11,88 | 13,03 | 10,10 | 11,32 | -3,33% | 20.154,00 |
| 13.07.2026 | 9,07 | 13,31 | 9,07 | 11,71 | 16,29% | 40.312,00 |
| 10.07.2026 | 10,30 | 12,86 | 10,07 | 10,07 | 4,90% | 28.206,00 |
| 09.07.2026 | 10,10 | 10,37 | 9,60 | 9,60 | -4,90% | 6.103,00 |
| 08.07.2026 | 9,01 | 11,40 | 9,01 | 10,10 | 18,63% | 26.246,00 |
| 07.07.2026 | 8,60 | 8,69 | 8,51 | 8,51 | -5,44% | 2.305,00 |
| 06.07.2026 | 8,51 | 9,00 | 8,51 | 9,00 | 5,39% | 10.147,00 |
| 02.07.2026 | 10,17 | 11,31 | 8,06 | 8,54 | -16,03% | 19.022,00 |
| 01.07.2026 | 10,50 | 10,70 | 10,17 | 10,17 | -3,14% | 2.154,00 |
| 30.06.2026 | 10,70 | 11,45 | 10,08 | 10,50 | 1,94% | 19.961,00 |
| 29.06.2026 | 10,20 | 10,30 | 8,94 | 10,30 | 8,42% | 12.763,00 |
| 26.06.2026 | 10,40 | 12,38 | 9,50 | 9,50 | 7,47% | 9.913,00 |
| 25.06.2026 | 9,49 | 9,70 | 8,84 | 8,84 | -4,64% | 1.136,00 |
| 24.06.2026 | 10,27 | 11,74 | 9,27 | 9,27 | -7,30% | 12.771,00 |
| 23.06.2026 | 11,78 | 14,30 | 10,00 | 10,00 | -11,97% | 14.991,00 |
| 22.06.2026 | 12,00 | 12,00 | 11,31 | 11,36 | -6,50% | 1.656,00 |
| 18.06.2026 | 12,13 | 13,00 | 11,99 | 12,15 | -9,80% | 1.392,00 |
| 17.06.2026 | 13,47 | 13,47 | 13,47 | 13,47 | 0,60% | 1.146,00 |
| 16.06.2026 | 12,25 | 13,39 | 11,36 | 13,39 | 18,18% | 23.015,00 |
| 15.06.2026 | 11,47 | 11,86 | 11,33 | 11,33 | 0,27% | 2.548,00 |
| 12.06.2026 | 13,48 | 14,50 | 11,30 | 11,30 | -17,64% | 4.526,00 |
| 11.06.2026 | 10,20 | 14,28 | 10,20 | 13,72 | 21,42% | 13.610,00 |
| 10.06.2026 | 10,48 | 11,30 | 10,12 | 11,30 | -4,16% | 16.311,00 |
| 09.06.2026 | 8,50 | 11,99 | 8,08 | 11,79 | 26,84% | 541.371,00 |
| 08.06.2026 | 7,93 | 11,18 | 7,53 | 9,30 | -7,97% | 162.147,00 |
| 05.06.2026 | 9,91 | 10,59 | 9,49 | 10,10 | 3,48% | 2.079,00 |
| 04.06.2026 | 9,60 | 10,20 | 9,60 | 9,76 | 1,67% | 2.073,00 |
| 03.06.2026 | 9,70 | 9,70 | 9,60 | 9,60 | 0,97% | 1.412,00 |
| 02.06.2026 | 9,74 | 10,34 | 9,51 | 9,51 | -4,54% | 4.553,00 |
| 01.06.2026 | 9,69 | 10,51 | 9,44 | 9,96 | 2,57% | 2.389,00 |
| 29.05.2026 | 8,67 | 10,60 | 8,67 | 9,71 | 2,32% | 3.715,00 |
| 28.05.2026 | 9,49 | 9,49 | 9,49 | 9,49 | 0,00% | 457,00 |
| 26.05.2026 | 9,66 | 9,66 | 9,49 | 9,49 | -7,86% | 918,00 |
| 22.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 594,00 |
| 21.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,59% | 39,00 |
| 20.05.2026 | 10,70 | 10,70 | 10,67 | 10,67 | 8,22% | 1.103,00 |
| 19.05.2026 | 11,20 | 11,84 | 9,61 | 9,86 | -6,45% | 19.556,00 |
| 18.05.2026 | 10,03 | 10,70 | 9,95 | 10,54 | 4,15% | 6.138,00 |
| 15.05.2026 | 9,23 | 11,15 | 9,23 | 10,12 | 8,82% | 9.661,00 |
| 13.05.2026 | 9,11 | 9,40 | 8,54 | 9,30 | -2,21% | 1.120,00 |
| 12.05.2026 | 9,48 | 9,51 | 9,32 | 9,51 | 0,63% | 1.303,00 |
| 11.05.2026 | 9,90 | 9,90 | 9,31 | 9,45 | 2,72% | 2.423,00 |
| 08.05.2026 | 9,91 | 9,91 | 9,20 | 9,20 | -12,51% | 2.101,00 |
| 07.05.2026 | 10,90 | 10,90 | 10,52 | 10,52 | 2,50% | 1.009,00 |
| 06.05.2026 | 10,10 | 10,36 | 9,09 | 10,26 | -5,66% | 1.583,00 |
| 05.05.2026 | 10,62 | 10,88 | 10,35 | 10,88 | 5,07% | 815,00 |
| 04.05.2026 | 9,60 | 10,36 | 9,60 | 10,35 | 0,00% | 3.990,00 |
| 01.05.2026 | 9,50 | 10,79 | 9,50 | 10,35 | -2,36% | 2.663,00 |
| 30.04.2026 | 10,60 | 10,60 | 10,55 | 10,60 | 1,73% | 772,00 |
| 29.04.2026 | 10,67 | 10,67 | 10,26 | 10,42 | -1,33% | 1.078,00 |
| 28.04.2026 | 10,03 | 10,56 | 10,03 | 10,56 | -3,91% | 717,00 |
| 27.04.2026 | 10,00 | 10,99 | 10,00 | 10,99 | 7,32% | 2.744,00 |
| 24.04.2026 | 9,88 | 10,86 | 9,81 | 10,24 | 2,61% | 4.558,00 |
| 23.04.2026 | 9,95 | 10,00 | 9,95 | 9,98 | -5,94% | 1.178,00 |
| 22.04.2026 | 10,66 | 10,66 | 10,60 | 10,61 | -0,84% | 713,00 |
| 20.04.2026 | 10,70 | 10,70 | 10,69 | 10,70 | 0,09% | 2.468,00 |
| 17.04.2026 | 10,69 | 10,69 | 10,69 | 10,69 | 1,14% | 641,00 |
| 16.04.2026 | 10,88 | 10,97 | 10,57 | 10,57 | -2,13% | 2.397,00 |
| 15.04.2026 | 10,75 | 11,00 | 10,03 | 10,80 | -3,14% | 6.123,00 |
| 14.04.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 8,36% | 802,00 |