2,350€
4,91%
Echtzeit-Aktienkurs Bitzero Holdings Inc
Bid:
Ask:
Aktienkurse zur Bitzero Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,22 | 2,46 | 2,02 | 2,35 | 4,91% | 20.210,00 |
| 05.11.2026 | 2,58 | 2,63 | 2,07 | 2,24 | -14,83% | 7.630,00 |
| 04.11.2026 | 2,40 | 2,68 | 2,29 | 2,63 | 8,23% | 4.893,00 |
| 03.11.2026 | 2,43 | 2,55 | 2,37 | 2,43 | 0,00% | 11.275,00 |
| 02.11.2026 | 2,56 | 2,61 | 2,28 | 2,43 | -7,60% | 54.710,00 |
| 30.10.2026 | 2,80 | 2,85 | 2,43 | 2,63 | -10,24% | 9.028,00 |
| 29.10.2026 | 3,27 | 3,37 | 2,86 | 2,93 | -13,57% | 21.050,00 |
| 28.10.2026 | 2,80 | 3,46 | 2,80 | 3,39 | 18,95% | 17.557,00 |
| 27.10.2026 | 2,44 | 2,92 | 2,43 | 2,85 | 17,28% | 6.745,00 |
| 26.10.2026 | 2,58 | 2,61 | 2,38 | 2,43 | -5,45% | 864,00 |
| 23.10.2026 | 2,64 | 2,94 | 2,46 | 2,57 | -6,20% | 13.892,00 |
| 22.10.2026 | 3,03 | 3,05 | 2,64 | 2,74 | -7,12% | 8.867,00 |
| 21.10.2026 | 2,71 | 3,15 | 2,71 | 2,95 | 8,06% | 18.038,00 |
| 20.10.2026 | 2,57 | 2,98 | 2,30 | 2,73 | 3,02% | 31.497,00 |
| 19.10.2026 | 2,24 | 2,97 | 2,19 | 2,65 | 25,30% | 31.796,00 |
| 16.10.2026 | 2,48 | 2,59 | 2,01 | 2,12 | -14,37% | 22.537,00 |
| 15.10.2026 | 2,53 | 2,53 | 2,47 | 2,47 | 1,65% | - |
| 14.10.2026 | 2,78 | 2,86 | 2,33 | 2,43 | -13,52% | 7.912,00 |
| 13.10.2026 | 2,94 | 3,03 | 2,78 | 2,81 | -4,75% | 15.425,00 |
| 12.10.2026 | 3,11 | 3,16 | 2,91 | 2,95 | -5,75% | 5.010,00 |
| 09.10.2026 | 3,06 | 3,31 | 3,01 | 3,13 | 3,99% | 14.250,00 |
| 08.10.2026 | 3,01 | 3,21 | 2,91 | 3,01 | -0,66% | 5.268,00 |
| 07.10.2026 | 3,30 | 3,30 | 2,87 | 3,03 | -5,02% | 4.503,00 |
| 06.10.2026 | 3,60 | 3,65 | 3,19 | 3,19 | -10,64% | 14.516,00 |
| 05.10.2026 | 3,64 | 3,71 | 3,57 | 3,57 | 0,00% | 7.024,00 |
| 02.10.2026 | 3,64 | 3,78 | 3,46 | 3,57 | -4,29% | 5.110,00 |
| 01.10.2026 | 3,67 | 3,77 | 3,63 | 3,73 | 1,08% | 31.400,00 |
| 30.09.2026 | 3,74 | 3,74 | 3,56 | 3,69 | -0,54% | 8.516,00 |
| 29.09.2026 | 3,66 | 3,78 | 3,57 | 3,71 | 2,20% | 5.120,00 |
| 28.09.2026 | 3,52 | 3,78 | 3,52 | 3,63 | 1,11% | 8.688,00 |
| 25.09.2026 | 3,72 | 4,01 | 3,53 | 3,59 | -5,28% | 2.590,00 |
| 24.09.2026 | 4,09 | 4,09 | 3,72 | 3,79 | -6,19% | 12.554,00 |
| 23.09.2026 | 4,20 | 4,44 | 4,01 | 4,04 | -2,65% | 47.751,00 |
| 22.09.2026 | 4,40 | 4,59 | 4,15 | 4,15 | -5,03% | 6.361,00 |
| 21.09.2026 | 3,69 | 4,46 | 3,69 | 4,37 | 15,92% | 25.467,00 |
| 18.09.2026 | 3,64 | 3,82 | 3,51 | 3,77 | 4,43% | 121,00 |
| 17.09.2026 | 3,52 | 3,76 | 3,46 | 3,61 | 1,40% | 13.092,00 |
| 16.09.2026 | 3,52 | 3,64 | 3,49 | 3,56 | 1,42% | 10.460,00 |
| 15.09.2026 | 3,58 | 3,66 | 3,48 | 3,51 | -3,31% | - |
| 14.09.2026 | 3,67 | 3,79 | 3,46 | 3,63 | -2,16% | 13.279,00 |
| 11.09.2026 | 3,89 | 3,98 | 3,55 | 3,71 | -4,13% | 16.597,00 |
| 10.09.2026 | 3,94 | 4,09 | 3,68 | 3,87 | -1,53% | 8.126,00 |
| 09.09.2026 | 3,93 | 4,00 | 3,84 | 3,93 | -1,50% | 7.850,00 |
| 08.09.2026 | 4,30 | 4,30 | 3,96 | 3,99 | -7,42% | 18.985,00 |
| 07.09.2026 | 4,35 | 4,37 | 4,22 | 4,31 | 0,94% | 7.916,00 |
| 04.09.2026 | 4,00 | 4,37 | 3,98 | 4,27 | 6,48% | 11.539,00 |
| 03.09.2026 | 3,84 | 4,34 | 3,84 | 4,01 | 3,08% | 6.852,00 |
| 02.09.2026 | 4,38 | 4,38 | 3,81 | 3,89 | -10,16% | 38.711,00 |
| 01.09.2026 | 4,46 | 4,74 | 4,21 | 4,33 | -3,13% | 3.260,00 |
| 31.08.2026 | 4,52 | 4,68 | 4,39 | 4,47 | -3,87% | 5.893,00 |
| 28.08.2026 | 4,78 | 4,94 | 4,57 | 4,65 | -0,85% | 3.836,00 |
| 27.08.2026 | 4,98 | 5,18 | 4,56 | 4,69 | -2,90% | 8.900,00 |
| 26.08.2026 | 5,40 | 5,53 | 4,81 | 4,83 | -9,72% | 11.054,00 |
| 25.08.2026 | 5,35 | 5,50 | 5,25 | 5,35 | -0,93% | 5.314,00 |
| 24.08.2026 | 5,20 | 5,50 | 5,08 | 5,40 | 0,93% | 3.527,00 |
| 21.08.2026 | 5,45 | 6,00 | 5,10 | 5,35 | 0,00% | 8.762,00 |
| 20.08.2026 | 5,90 | 5,95 | 5,28 | 5,35 | -7,76% | 20.645,00 |