6,820$
-9,20%
Echtzeit-Aktienkurs BitVentures Ltd
Bid:
Ask:
Aktienkurse zur BitVentures Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 7,51 | 7,51 | 7,51 | 7,51 | -9,07% | - |
| 05.03.2026 | 7,10 | 8,27 | 7,10 | 8,26 | 18,00% | 2.916,00 |
| 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 |
| 27.02.2026 | 6,40 | 7,03 | 6,20 | 7,03 | 2,62% | 5.018,00 |
| 26.02.2026 | 6,85 | 6,85 | 6,85 | 6,85 | 0,00% | 49,00 |
| 25.02.2026 | 6,44 | 6,85 | 6,44 | 6,85 | -1,01% | 1.235,00 |
| 24.02.2026 | 6,70 | 7,17 | 6,70 | 6,92 | -3,89% | 1.974,00 |
| 23.02.2026 | 7,20 | 7,20 | 7,20 | 7,20 | -4,25% | 3.069,00 |
| 20.02.2026 | 7,51 | 7,52 | 7,51 | 7,52 | 6,06% | 993,00 |
| 19.02.2026 | 7,09 | 7,09 | 7,09 | 7,09 | -6,22% | 511,00 |
| 18.02.2026 | 7,56 | 7,56 | 7,56 | 7,56 | 3,56% | 353,00 |
| 17.02.2026 | 7,76 | 7,76 | 7,30 | 7,30 | 0,00% | 2.684,00 |
| 13.02.2026 | 7,24 | 7,34 | 7,24 | 7,30 | -5,81% | 1.793,00 |
| 12.02.2026 | 7,30 | 7,75 | 7,30 | 7,75 | -2,88% | 2.476,00 |
| 10.02.2026 | 7,98 | 7,98 | 7,98 | 7,98 | -1,24% | 816,00 |
| 09.02.2026 | 8,08 | 8,19 | 8,08 | 8,08 | -4,04% | 4.610,00 |
| 06.02.2026 | 8,69 | 8,69 | 8,42 | 8,42 | -0,24% | 1.111,00 |
| 05.02.2026 | 8,90 | 8,90 | 8,44 | 8,44 | -4,95% | 2.255,00 |
| 04.02.2026 | 8,95 | 8,95 | 8,28 | 8,88 | -0,56% | 2.149,00 |
| 03.02.2026 | 8,69 | 9,05 | 8,69 | 8,93 | -0,33% | 5.798,00 |
| 02.02.2026 | 8,78 | 9,03 | 8,71 | 8,96 | 2,05% | 5.146,00 |
| 30.01.2026 | 8,11 | 9,00 | 8,11 | 8,78 | -7,58% | 3.934,00 |
| 29.01.2026 | 8,39 | 9,50 | 8,39 | 9,50 | 3,60% | 2.346,00 |
| 28.01.2026 | 8,34 | 9,17 | 8,34 | 9,17 | 2,00% | 3.380,00 |
| 27.01.2026 | 9,02 | 9,22 | 8,69 | 8,99 | 2,04% | 5.037,00 |
| 26.01.2026 | 8,68 | 9,47 | 8,68 | 8,81 | -2,11% | 7.664,00 |
| 23.01.2026 | 9,69 | 9,69 | 9,00 | 9,00 | -5,16% | 9.637,00 |
| 22.01.2026 | 9,81 | 9,85 | 9,49 | 9,49 | -5,76% | 3.789,00 |
| 21.01.2026 | 9,85 | 10,26 | 9,84 | 10,07 | -2,04% | 6.111,00 |
| 20.01.2026 | 10,00 | 10,35 | 9,65 | 10,28 | -0,29% | 4.644,00 |
| 16.01.2026 | 10,00 | 10,96 | 10,00 | 10,31 | -3,24% | 7.227,00 |
| 15.01.2026 | 10,53 | 10,78 | 10,30 | 10,66 | 1,67% | 6.260,00 |
| 14.01.2026 | 10,61 | 10,78 | 9,78 | 10,48 | -6,76% | 14.774,00 |
| 13.01.2026 | 10,80 | 11,58 | 10,76 | 11,24 | 2,09% | 23.832,00 |
| 12.01.2026 | 10,46 | 11,45 | 10,41 | 11,01 | 0,64% | 44.348,00 |
| 09.01.2026 | 10,60 | 10,97 | 10,38 | 10,94 | 0,09% | 13.654,00 |
| 08.01.2026 | 10,20 | 10,96 | 10,12 | 10,93 | 5,40% | 11.739,00 |
| 07.01.2026 | 10,99 | 11,10 | 10,00 | 10,37 | -10,37% | 15.468,00 |
| 06.01.2026 | 12,39 | 13,00 | 11,00 | 11,57 | 684,41% | 70.013,00 |
| 05.01.2026 | 1,39 | 1,50 | 1,12 | 1,47 | -89,46% | 158.573,00 |