6,735$
8,63%
Echtzeit-Aktienkurs Bitzero Holdings Inc
Bid:
Ask:
Aktienkurse zur Bitzero Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 6,21 | 6,90 | 5,97 | 6,73 | 8,55% | 652.502,00 |
| 18.08.2026 | 6,36 | 6,43 | 6,20 | 6,20 | -5,34% | 170.210,00 |
| 17.08.2026 | 6,82 | 6,95 | 6,31 | 6,55 | -2,96% | 391.778,00 |
| 14.08.2026 | 6,06 | 6,84 | 5,75 | 6,75 | 11,57% | 596.843,00 |
| 13.08.2026 | 6,20 | 6,20 | 5,93 | 6,05 | -3,04% | 294.094,00 |
| 12.08.2026 | 6,12 | 6,24 | 5,91 | 6,24 | 0,65% | 347.100,00 |
| 11.08.2026 | 6,14 | 6,35 | 5,96 | 6,20 | 0,32% | 404.503,00 |
| 10.08.2026 | 6,62 | 6,67 | 6,04 | 6,18 | -7,62% | 384.019,00 |
| 07.08.2026 | 7,20 | 7,22 | 6,58 | 6,69 | -5,91% | 270.454,00 |
| 06.08.2026 | 7,08 | 7,21 | 6,75 | 7,11 | -1,66% | 349.963,00 |
| 05.08.2026 | 7,30 | 7,30 | 6,92 | 7,23 | 0,00% | 273.992,00 |
| 04.08.2026 | 6,90 | 7,32 | 6,78 | 7,23 | 6,64% | 400.971,00 |
| 03.08.2026 | 6,26 | 7,20 | 6,17 | 6,78 | 5,61% | 485.943,00 |
| 31.07.2026 | 7,19 | 7,19 | 6,22 | 6,42 | -3,89% | 402.093,00 |
| 30.07.2026 | 5,75 | 6,80 | 5,61 | 6,68 | 25,33% | 734.037,00 |
| 29.07.2026 | 5,03 | 5,39 | 4,83 | 5,33 | 6,60% | 724.793,00 |
| 28.07.2026 | 5,11 | 5,20 | 4,87 | 5,00 | -6,19% | 675.548,00 |
| 27.07.2026 | 6,01 | 6,01 | 5,15 | 5,33 | -11,02% | 801.638,00 |
| 24.07.2026 | 6,17 | 6,28 | 5,94 | 5,99 | -1,48% | 233.070,00 |
| 23.07.2026 | 6,51 | 6,56 | 6,00 | 6,08 | -11,88% | 679.402,00 |
| 22.07.2026 | 7,06 | 7,22 | 6,70 | 6,90 | -2,95% | 259.097,00 |
| 21.07.2026 | 6,77 | 7,30 | 6,63 | 7,11 | 12,15% | 530.865,00 |
| 20.07.2026 | 6,90 | 6,93 | 6,22 | 6,34 | -9,04% | 641.640,00 |
| 17.07.2026 | 7,22 | 7,39 | 6,90 | 6,97 | -7,19% | 413.475,00 |
| 16.07.2026 | 7,85 | 7,85 | 7,20 | 7,51 | -1,70% | 373.484,00 |
| 15.07.2026 | 8,42 | 8,49 | 7,30 | 7,64 | -6,94% | 791.106,00 |
| 14.07.2026 | 7,92 | 8,29 | 7,50 | 8,21 | 5,26% | 445.685,00 |
| 13.07.2026 | 8,00 | 8,17 | 7,50 | 7,80 | 0,00% | 696.800,00 |
| 10.07.2026 | 7,58 | 8,05 | 7,36 | 7,80 | 8,48% | 903.555,00 |
| 09.07.2026 | 7,73 | 7,79 | 6,86 | 7,19 | 1,70% | 1.240.633,00 |
| 08.07.2026 | 6,50 | 7,68 | 6,20 | 7,07 | 8,10% | 913.945,00 |
| 07.07.2026 | 7,14 | 7,14 | 6,52 | 6,54 | -6,70% | 441.773,00 |
| 06.07.2026 | 7,98 | 8,17 | 7,00 | 7,01 | -3,18% | 803.234,00 |
| 02.07.2026 | 7,13 | 7,70 | 6,67 | 7,24 | 7,26% | 797.516,00 |
| 01.07.2026 | 6,67 | 6,96 | 6,13 | 6,75 | -1,32% | 629.522,00 |
| 30.06.2026 | 7,81 | 7,83 | 6,55 | 6,84 | -10,00% | 781.167,00 |
| 29.06.2026 | 9,25 | 9,34 | 7,55 | 7,60 | -15,18% | 781.014,00 |
| 26.06.2026 | 9,01 | 9,10 | 8,80 | 8,96 | 2,63% | 496.828,00 |
| 25.06.2026 | 8,80 | 9,24 | 8,56 | 8,73 | 4,30% | 635.053,00 |
| 24.06.2026 | 9,50 | 9,91 | 8,25 | 8,37 | -6,90% | 725.487,00 |
| 23.06.2026 | 8,76 | 9,43 | 8,35 | 8,99 | 0,90% | 677.362,00 |
| 22.06.2026 | 9,39 | 9,56 | 8,81 | 8,91 | -1,22% | 1.081.978,00 |
| 18.06.2026 | 9,37 | 9,37 | 8,77 | 9,02 | 2,85% | 661.527,00 |