16,555$
4,78%
Echtzeit-Aktienkurs BitVentures Limited
Bid:
Ask:
Aktienkurse zur BitVentures Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,34 | 16,61 | 16,15 | 16,39 | 3,70% | 6.553,00 |
| 11.11.2026 | 15,31 | 15,88 | 15,31 | 15,80 | 6,11% | 16.398,00 |
| 10.11.2026 | 15,23 | 15,85 | 14,89 | 14,89 | -2,23% | 30.922,00 |
| 09.11.2026 | 16,22 | 16,22 | 15,23 | 15,23 | -4,81% | 3.207,00 |
| 06.11.2026 | 16,04 | 16,04 | 15,01 | 16,00 | -1,17% | 13.873,00 |
| 05.11.2026 | 16,11 | 16,39 | 15,65 | 16,19 | -0,86% | 46.989,00 |
| 04.11.2026 | 15,43 | 16,40 | 15,43 | 16,33 | 7,22% | 8.464,00 |
| 03.11.2026 | 14,19 | 15,26 | 14,19 | 15,23 | 8,63% | 80.042,00 |
| 02.11.2026 | 14,38 | 14,60 | 13,92 | 14,02 | -3,24% | 48.619,00 |
| 30.10.2026 | 14,65 | 14,93 | 14,30 | 14,49 | -1,96% | 122.451,00 |
| 29.10.2026 | 13,94 | 14,78 | 13,94 | 14,78 | 1,65% | 14.307,00 |
| 28.10.2026 | 14,44 | 14,60 | 14,25 | 14,54 | 0,41% | 29.187,00 |
| 27.10.2026 | 13,74 | 14,54 | 13,68 | 14,48 | 3,43% | 90.046,00 |
| 26.10.2026 | 13,69 | 14,19 | 13,69 | 14,00 | -0,36% | 17.267,00 |
| 23.10.2026 | 13,00 | 14,49 | 12,89 | 14,05 | 12,85% | 53.688,00 |
| 22.10.2026 | 13,45 | 13,81 | 12,11 | 12,45 | -9,12% | 57.798,00 |
| 21.10.2026 | 13,09 | 14,28 | 13,09 | 13,70 | -1,37% | 37.106,00 |
| 20.10.2026 | 12,68 | 13,91 | 12,65 | 13,89 | 13,02% | 5.455,00 |
| 19.10.2026 | 12,74 | 13,17 | 12,01 | 12,29 | -5,24% | 94.086,00 |
| 16.10.2026 | 12,89 | 13,11 | 12,51 | 12,97 | -1,37% | 128.978,00 |
| 15.10.2026 | 11,94 | 13,18 | 11,94 | 13,15 | 5,62% | 55.854,00 |
| 14.10.2026 | 12,17 | 12,62 | 12,17 | 12,45 | 1,97% | 85.340,00 |
| 13.10.2026 | 11,65 | 12,32 | 11,65 | 12,21 | 2,95% | 14.443,00 |
| 12.10.2026 | 12,24 | 12,24 | 11,44 | 11,86 | -1,90% | 9.139,00 |
| 09.10.2026 | 12,76 | 13,12 | 12,09 | 12,09 | -6,46% | 20.956,00 |
| 08.10.2026 | 12,72 | 13,05 | 12,67 | 12,93 | 3,44% | 10.887,00 |
| 07.10.2026 | 12,10 | 12,95 | 11,80 | 12,50 | 4,47% | 63.268,00 |
| 06.10.2026 | 11,49 | 12,28 | 11,49 | 11,96 | 5,65% | 32.933,00 |
| 05.10.2026 | 11,34 | 12,03 | 11,32 | 11,32 | -1,39% | 23.960,00 |
| 02.10.2026 | 10,91 | 11,69 | 10,89 | 11,48 | 5,03% | 82.751,00 |
| 01.10.2026 | 11,66 | 11,88 | 10,93 | 10,93 | -4,87% | 24.097,00 |
| 30.09.2026 | 11,94 | 12,22 | 11,45 | 11,49 | 0,97% | 26.181,00 |
| 29.09.2026 | 11,60 | 12,42 | 11,38 | 11,38 | -5,40% | 44.723,00 |
| 28.09.2026 | 11,59 | 12,65 | 11,51 | 12,03 | 5,99% | 88.709,00 |
| 25.09.2026 | 13,00 | 13,00 | 11,35 | 11,35 | -12,96% | 13.283,00 |
| 24.09.2026 | 12,50 | 13,51 | 12,50 | 13,04 | 4,07% | 29.216,00 |
| 23.09.2026 | 12,72 | 13,49 | 12,40 | 12,53 | -2,11% | 106.240,00 |
| 22.09.2026 | 12,79 | 13,49 | 12,74 | 12,80 | 0,16% | 72.938,00 |
| 21.09.2026 | 13,88 | 14,00 | 12,78 | 12,78 | -9,81% | 15.780,00 |
| 18.09.2026 | 13,52 | 14,78 | 13,52 | 14,17 | 4,73% | 5.466,00 |
| 17.09.2026 | 14,71 | 14,90 | 13,53 | 13,53 | -5,32% | 18.516,00 |
| 16.09.2026 | 14,34 | 14,56 | 14,03 | 14,29 | -3,38% | 33.654,00 |
| 15.09.2026 | 15,47 | 15,47 | 13,95 | 14,79 | -2,05% | 13.814,00 |
| 14.09.2026 | 15,64 | 16,15 | 15,10 | 15,10 | -6,09% | 14.193,00 |
| 11.09.2026 | 16,31 | 16,34 | 15,17 | 16,08 | 2,16% | 17.136,00 |
| 10.09.2026 | 15,88 | 16,79 | 15,50 | 15,74 | 0,83% | 21.640,00 |
| 09.09.2026 | 17,89 | 17,89 | 15,61 | 15,61 | -7,03% | 20.141,00 |
| 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 |