4,860$
2,10%
Echtzeit-Aktienkurs BitGo Holdings Inc.
Bid:
Ask:
Aktienkurse zur BitGo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 4,83 | 5,04 | 4,65 | 4,86 | 2,10% | 1.358.596,00 |
| 05.11.2026 | 5,25 | 5,38 | 4,36 | 4,76 | -12,18% | 2.310.238,00 |
| 04.11.2026 | 5,37 | 5,66 | 5,36 | 5,42 | 1,88% | 530.460,00 |
| 03.11.2026 | 5,16 | 5,41 | 5,15 | 5,32 | 3,70% | 744.964,00 |
| 02.11.2026 | 5,32 | 5,44 | 5,11 | 5,13 | -3,39% | 656.132,00 |
| 30.10.2026 | 5,38 | 5,42 | 5,09 | 5,31 | -8,29% | 1.112.006,00 |
| 29.10.2026 | 5,65 | 5,89 | 5,57 | 5,79 | -0,17% | 676.449,00 |
| 28.10.2026 | 5,63 | 5,80 | 5,44 | 5,80 | 2,65% | 591.298,00 |
| 27.10.2026 | 5,62 | 5,66 | 5,42 | 5,65 | 4,63% | 860.066,00 |
| 26.10.2026 | 5,45 | 5,45 | 5,17 | 5,40 | -2,35% | 806.428,00 |
| 23.10.2026 | 5,77 | 5,83 | 5,45 | 5,53 | -4,98% | 945.704,00 |
| 22.10.2026 | 5,82 | 6,10 | 5,72 | 5,82 | -4,28% | 1.048.039,00 |
| 21.10.2026 | 5,88 | 6,22 | 5,78 | 6,08 | 5,92% | 895.999,00 |
| 20.10.2026 | 5,50 | 5,94 | 5,41 | 5,74 | 2,32% | 979.626,00 |
| 19.10.2026 | 6,01 | 6,05 | 5,60 | 5,61 | -4,59% | 904.270,00 |
| 16.10.2026 | 6,39 | 6,47 | 5,80 | 5,88 | -9,40% | 1.260.853,00 |
| 15.10.2026 | 6,11 | 6,56 | 5,92 | 6,49 | 3,51% | 1.085.473,00 |
| 14.10.2026 | 6,90 | 7,02 | 6,19 | 6,27 | -10,43% | 1.150.281,00 |
| 13.10.2026 | 7,09 | 7,26 | 6,99 | 7,00 | -2,23% | 990.764,00 |
| 12.10.2026 | 7,32 | 7,32 | 6,99 | 7,16 | -2,32% | 587.291,00 |
| 09.10.2026 | 7,24 | 7,36 | 7,02 | 7,33 | 2,09% | 694.448,00 |
| 08.10.2026 | 7,12 | 7,35 | 6,97 | 7,18 | -1,10% | 1.611.668,00 |
| 07.10.2026 | 7,00 | 7,27 | 6,81 | 7,26 | 0,97% | 984.221,00 |
| 06.10.2026 | 7,41 | 7,54 | 7,10 | 7,19 | -2,57% | 750.840,00 |
| 05.10.2026 | 7,40 | 7,60 | 7,25 | 7,38 | 0,00% | 580.705,00 |
| 02.10.2026 | 7,60 | 7,90 | 7,19 | 7,38 | 0,27% | 1.099.585,00 |
| 01.10.2026 | 7,37 | 7,57 | 7,21 | 7,36 | -0,54% | 767.574,00 |
| 30.09.2026 | 7,41 | 7,71 | 7,11 | 7,40 | 1,79% | 986.435,00 |
| 29.09.2026 | 7,46 | 7,46 | 7,15 | 7,27 | 0,14% | 813.542,00 |
| 28.09.2026 | 7,30 | 7,49 | 7,10 | 7,26 | -2,94% | 1.021.452,00 |
| 25.09.2026 | 8,20 | 8,20 | 7,31 | 7,48 | -6,15% | 1.416.405,00 |
| 24.09.2026 | 7,92 | 8,18 | 7,74 | 7,97 | -1,60% | 1.161.130,00 |
| 23.09.2026 | 8,11 | 8,35 | 7,98 | 8,10 | -2,17% | 1.165.550,00 |
| 22.09.2026 | 7,81 | 8,30 | 7,67 | 8,28 | 5,34% | 2.283.549,00 |
| 21.09.2026 | 7,85 | 8,27 | 7,66 | 7,86 | 3,97% | 2.871.748,00 |
| 18.09.2026 | 6,94 | 7,69 | 6,85 | 7,56 | 11,83% | 11.923.713,00 |
| 17.09.2026 | 6,56 | 6,99 | 6,54 | 6,76 | 5,46% | 2.066.743,00 |
| 16.09.2026 | 7,13 | 7,19 | 6,19 | 6,41 | -11,59% | 3.421.227,00 |
| 15.09.2026 | 7,67 | 7,78 | 6,70 | 7,25 | -7,99% | 3.047.141,00 |
| 14.09.2026 | 7,60 | 7,95 | 7,50 | 7,88 | 3,01% | 1.367.652,00 |
| 11.09.2026 | 7,50 | 7,94 | 7,50 | 7,65 | 3,24% | 1.492.029,00 |
| 10.09.2026 | 7,26 | 7,74 | 7,22 | 7,41 | -1,33% | 1.434.298,00 |
| 09.09.2026 | 7,78 | 7,89 | 7,43 | 7,51 | -2,97% | 1.353.110,00 |
| 08.09.2026 | 7,31 | 7,88 | 7,23 | 7,74 | 6,03% | 2.530.400,00 |
| 04.09.2026 | 7,36 | 7,41 | 7,00 | 7,30 | -2,93% | 1.375.300,00 |
| 03.09.2026 | 7,14 | 7,73 | 7,13 | 7,52 | 6,36% | 2.048.410,00 |
| 02.09.2026 | 6,91 | 7,11 | 6,78 | 7,07 | 2,02% | 1.362.740,00 |
| 01.09.2026 | 6,94 | 7,15 | 6,86 | 6,93 | -2,67% | 1.469.591,00 |
| 31.08.2026 | 6,87 | 7,20 | 6,60 | 7,12 | 3,79% | 1.417.299,00 |
| 28.08.2026 | 7,26 | 7,36 | 6,80 | 6,86 | -4,19% | 1.945.905,00 |
| 27.08.2026 | 7,15 | 7,42 | 6,95 | 7,16 | 1,99% | 1.331.787,00 |
| 26.08.2026 | 7,06 | 7,08 | 6,85 | 7,02 | -1,13% | 989.439,00 |
| 25.08.2026 | 6,75 | 7,27 | 6,73 | 7,10 | 4,41% | 1.548.284,00 |
| 24.08.2026 | 6,85 | 7,09 | 6,41 | 6,80 | -0,58% | 2.476.275,00 |
| 21.08.2026 | 6,95 | 7,21 | 6,66 | 6,84 | 3,64% | 2.554.231,00 |
| 20.08.2026 | 6,60 | 6,67 | 6,38 | 6,60 | 5,60% | 2.234.974,00 |
| 19.08.2026 | 5,47 | 6,55 | 5,43 | 6,25 | 15,96% | 3.586.274,00 |
| 18.08.2026 | 5,40 | 5,58 | 5,31 | 5,39 | -2,88% | 1.789.286,00 |
| 17.08.2026 | 5,74 | 5,91 | 5,46 | 5,55 | -3,65% | 1.836.825,00 |
| 14.08.2026 | 5,47 | 5,76 | 5,39 | 5,76 | 4,16% | 1.602.195,00 |
| 13.08.2026 | 4,67 | 5,60 | 4,65 | 5,53 | 10,82% | 3.430.769,00 |
| 12.08.2026 | 5,06 | 5,10 | 4,79 | 4,99 | 0,60% | 1.768.643,00 |
| 11.08.2026 | 5,06 | 5,13 | 4,95 | 4,96 | -1,39% | 874.680,00 |
| 10.08.2026 | 5,03 | 5,08 | 4,89 | 5,03 | -0,59% | 1.503.014,00 |
| 07.08.2026 | 5,05 | 5,10 | 4,90 | 5,06 | 1,40% | 1.802.115,00 |
| 06.08.2026 | 4,92 | 5,11 | 4,86 | 4,99 | -0,20% | 567.095,00 |
| 05.08.2026 | 4,93 | 5,08 | 4,89 | 5,00 | 0,40% | 917.267,00 |
| 04.08.2026 | 5,05 | 5,25 | 4,90 | 4,98 | -1,58% | 1.857.197,00 |
| 03.08.2026 | 4,87 | 5,17 | 4,85 | 5,06 | 4,12% | 784.601,00 |
| 31.07.2026 | 5,07 | 5,07 | 4,72 | 4,86 | -3,76% | 682.904,00 |
| 30.07.2026 | 4,72 | 5,05 | 4,72 | 5,05 | 7,68% | 715.361,00 |
| 29.07.2026 | 4,93 | 5,00 | 4,68 | 4,69 | -5,63% | 805.852,00 |
| 28.07.2026 | 5,03 | 5,05 | 4,78 | 4,97 | -3,68% | 904.925,00 |
| 27.07.2026 | 4,90 | 5,17 | 4,89 | 5,16 | 7,05% | 695.642,00 |
| 24.07.2026 | 5,06 | 5,09 | 4,78 | 4,82 | -4,74% | 1.108.043,00 |
| 23.07.2026 | 5,27 | 5,30 | 5,02 | 5,06 | -5,77% | 800.523,00 |
| 22.07.2026 | 5,45 | 5,68 | 5,30 | 5,37 | -4,96% | 715.068,00 |
| 21.07.2026 | 5,09 | 5,65 | 5,07 | 5,65 | 11,66% | 1.369.682,00 |
| 20.07.2026 | 4,82 | 5,16 | 4,74 | 5,06 | 6,53% | 980.915,00 |
| 17.07.2026 | 4,79 | 4,94 | 4,71 | 4,75 | -2,66% | 1.036.307,00 |
| 16.07.2026 | 5,06 | 5,08 | 4,86 | 4,88 | -5,43% | 1.086.773,00 |
| 15.07.2026 | 5,21 | 5,42 | 5,01 | 5,16 | -0,39% | 687.887,00 |
| 14.07.2026 | 5,06 | 5,21 | 4,97 | 5,18 | 1,77% | 1.021.449,00 |
| 13.07.2026 | 5,10 | 5,24 | 5,01 | 5,09 | -0,78% | 706.460,00 |
| 10.07.2026 | 5,28 | 5,47 | 5,07 | 5,13 | -2,10% | 895.308,00 |
| 09.07.2026 | 5,03 | 5,26 | 4,98 | 5,24 | 5,01% | 631.613,00 |
| 08.07.2026 | 4,97 | 5,04 | 4,78 | 4,99 | -1,58% | 759.739,00 |
| 07.07.2026 | 5,17 | 5,24 | 4,96 | 5,07 | -3,80% | 779.427,00 |
| 06.07.2026 | 5,06 | 5,45 | 4,97 | 5,27 | 3,13% | 751.151,00 |
| 02.07.2026 | 5,24 | 5,75 | 5,06 | 5,11 | -0,39% | 1.050.627,00 |
| 01.07.2026 | 5,12 | 5,43 | 5,10 | 5,13 | -0,97% | 964.963,00 |
| 30.06.2026 | 5,13 | 5,26 | 5,01 | 5,18 | -1,89% | 819.563,00 |
| 29.06.2026 | 5,13 | 5,36 | 4,94 | 5,28 | 3,13% | 991.845,00 |
| 26.06.2026 | 4,70 | 5,18 | 4,70 | 5,12 | 6,67% | 1.210.455,00 |
| 25.06.2026 | 5,22 | 5,24 | 4,80 | 4,80 | -4,76% | 1.781.355,00 |
| 24.06.2026 | 5,35 | 5,42 | 5,03 | 5,04 | -6,32% | 1.575.644,00 |
| 23.06.2026 | 5,70 | 5,96 | 5,31 | 5,38 | -10,18% | 1.652.370,00 |
| 22.06.2026 | 6,06 | 6,60 | 5,86 | 5,99 | 0,34% | 1.782.237,00 |
| 18.06.2026 | 6,11 | 6,25 | 5,73 | 5,97 | 1,02% | 2.277.605,00 |
| 17.06.2026 | 5,95 | 6,55 | 5,88 | 5,91 | 8,64% | 3.418.026,00 |