10,860$
3,82%
Echtzeit-Aktienkurs BitVentures Limited
Bid:
Ask:
Aktienkurse zur BitVentures Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 10,29 | 10,29 | 10,29 | 10,29 | -2,19% | 1.999,00 |
| 10.04.2026 | 10,64 | 10,64 | 10,52 | 10,52 | 0,19% | 723,00 |
| 08.04.2026 | 10,53 | 10,53 | 10,50 | 10,50 | 0,00% | 725,00 |
| 07.04.2026 | 9,20 | 10,60 | 9,20 | 10,50 | -3,49% | 5.746,00 |
| 06.04.2026 | 11,07 | 11,07 | 10,88 | 10,88 | 11,02% | 1.087,00 |
| 02.04.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -5,41% | 271,00 |
| 01.04.2026 | 10,60 | 10,67 | 10,34 | 10,36 | -2,40% | 2.274,00 |
| 31.03.2026 | 11,06 | 11,08 | 10,40 | 10,62 | -2,41% | 4.787,00 |
| 30.03.2026 | 9,46 | 11,62 | 9,46 | 10,88 | 11,79% | 13.481,00 |
| 27.03.2026 | 8,90 | 10,36 | 8,90 | 9,73 | 12,10% | 10.015,00 |
| 26.03.2026 | 8,83 | 8,83 | 8,67 | 8,68 | -1,70% | 1.349,00 |
| 25.03.2026 | 7,98 | 8,93 | 7,98 | 8,83 | 10,38% | 7.137,00 |
| 24.03.2026 | 8,00 | 8,00 | 8,00 | 8,00 | -1,23% | 295,00 |
| 23.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | -2,99% | 709,00 |
| 20.03.2026 | 8,10 | 8,39 | 8,10 | 8,35 | 4,11% | 1.212,00 |
| 19.03.2026 | 8,02 | 8,02 | 8,02 | 8,02 | -2,96% | 298,00 |
| 18.03.2026 | 8,46 | 8,50 | 8,27 | 8,27 | -0,90% | 912,00 |
| 17.03.2026 | 8,57 | 8,57 | 7,90 | 8,34 | -1,89% | 2.208,00 |
| 16.03.2026 | 8,11 | 8,50 | 8,11 | 8,50 | 7,73% | 1.935,00 |
| 12.03.2026 | 7,89 | 7,89 | 7,89 | 7,89 | -5,51% | 297,00 |
| 11.03.2026 | 8,12 | 8,35 | 8,12 | 8,35 | 2,45% | 847,00 |
| 10.03.2026 | 7,90 | 8,22 | 7,90 | 8,15 | 3,56% | 3.630,00 |
| 09.03.2026 | 7,87 | 7,87 | 7,65 | 7,87 | 4,79% | 1.934,00 |
| 06.03.2026 | 7,51 | 7,51 | 7,51 | 7,51 | -9,07% | 795,00 |
| 05.03.2026 | 7,00 | 8,27 | 7,00 | 8,26 | 18,00% | 9.898,00 |
| 04.03.2026 | 6,70 | 7,10 | 6,59 | 7,00 | 4,48% | 3.226,00 |
| 03.03.2026 | 6,92 | 6,95 | 6,70 | 6,70 | 0,00% | 1.258,00 |
| 02.03.2026 | 6,68 | 6,70 | 6,58 | 6,70 | -4,69% | 709,00 |