1,450$
3,57%
Echtzeit-Aktienkurs BingEx Ltd
Bid:
Ask:
Aktienkurse zur BingEx Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,39 | 1,50 | 1,39 | 1,46 | 3,93% | 217.601,00 |
| 11.11.2026 | 1,51 | 1,52 | 1,26 | 1,40 | -7,89% | 240.023,00 |
| 10.11.2026 | 1,45 | 1,52 | 1,45 | 1,52 | 1,33% | 202.075,00 |
| 09.11.2026 | 1,47 | 1,53 | 1,40 | 1,50 | 1,35% | 38.537,00 |
| 06.11.2026 | 1,53 | 1,54 | 1,48 | 1,48 | -2,63% | 230.986,00 |
| 05.11.2026 | 1,52 | 1,54 | 1,48 | 1,52 | 0,66% | 246.160,00 |
| 04.11.2026 | 1,51 | 1,51 | 1,47 | 1,51 | 0,67% | 228.776,00 |
| 03.11.2026 | 1,48 | 1,52 | 1,47 | 1,50 | -1,96% | 207.995,00 |
| 02.11.2026 | 1,45 | 1,55 | 1,45 | 1,53 | 4,79% | 210.180,00 |
| 30.10.2026 | 1,46 | 1,51 | 1,44 | 1,46 | -0,68% | 97.274,00 |
| 29.10.2026 | 1,49 | 1,54 | 1,47 | 1,47 | 0,00% | 179.759,00 |
| 28.10.2026 | 1,47 | 1,48 | 1,40 | 1,47 | 1,38% | 178.807,00 |
| 27.10.2026 | 1,51 | 1,55 | 1,45 | 1,45 | -2,68% | 208.427,00 |
| 26.10.2026 | 1,52 | 1,56 | 1,48 | 1,49 | 0,00% | 76.389,00 |
| 23.10.2026 | 1,52 | 1,53 | 1,46 | 1,49 | -0,67% | 14.663,00 |
| 22.10.2026 | 1,48 | 1,61 | 1,48 | 1,50 | 1,35% | 33.050,00 |
| 21.10.2026 | 1,50 | 1,54 | 1,48 | 1,48 | -0,67% | 196.607,00 |
| 20.10.2026 | 1,49 | 1,54 | 1,48 | 1,49 | -1,32% | 207.436,00 |
| 19.10.2026 | 1,40 | 1,53 | 1,40 | 1,51 | 3,42% | 200.746,00 |
| 16.10.2026 | 1,53 | 1,64 | 1,44 | 1,46 | -4,58% | 222.522,00 |
| 15.10.2026 | 1,48 | 1,54 | 1,40 | 1,53 | 2,68% | 234.410,00 |
| 14.10.2026 | 1,47 | 1,52 | 1,47 | 1,49 | -0,67% | 189.722,00 |
| 13.10.2026 | 1,53 | 1,54 | 1,34 | 1,50 | -1,96% | 187.569,00 |
| 12.10.2026 | 1,50 | 1,55 | 1,47 | 1,53 | 2,68% | 255.033,00 |
| 09.10.2026 | 1,46 | 1,57 | 1,46 | 1,49 | -3,87% | 176.441,00 |
| 08.10.2026 | 1,49 | 1,58 | 1,49 | 1,55 | 4,03% | 192.467,00 |
| 07.10.2026 | 1,50 | 1,54 | 1,45 | 1,49 | 0,68% | 212.562,00 |
| 06.10.2026 | 1,48 | 1,52 | 1,39 | 1,48 | -2,63% | 144.357,00 |
| 05.10.2026 | 1,47 | 1,57 | 1,43 | 1,52 | 7,80% | 124.845,00 |
| 02.10.2026 | 1,47 | 1,53 | 1,35 | 1,41 | -6,62% | 217.419,00 |
| 01.10.2026 | 1,45 | 1,55 | 1,39 | 1,51 | 4,14% | 145.798,00 |
| 30.09.2026 | 1,57 | 1,66 | 1,40 | 1,45 | -8,81% | 105.053,00 |
| 29.09.2026 | 1,43 | 1,66 | 1,40 | 1,59 | 14,39% | 123.488,00 |
| 28.09.2026 | 1,19 | 1,45 | 1,18 | 1,39 | 18,80% | 209.164,00 |
| 25.09.2026 | 0,97 | 1,21 | 0,96 | 1,17 | 17,00% | 229.948,00 |
| 24.09.2026 | 0,88 | 1,11 | 0,88 | 1,00 | 11,86% | 332.837,00 |
| 23.09.2026 | 0,84 | 0,92 | 0,78 | 0,89 | 5,18% | 119.809,00 |
| 22.09.2026 | 0,77 | 0,90 | 0,64 | 0,85 | 6,78% | 134.386,00 |
| 21.09.2026 | 0,81 | 0,85 | 0,59 | 0,80 | -1,00% | 462.053,00 |
| 18.09.2026 | 0,97 | 1,17 | 0,79 | 0,80 | -20,79% | 261.546,00 |
| 17.09.2026 | 1,03 | 1,24 | 0,91 | 1,02 | 0,50% | 213.846,00 |
| 16.09.2026 | 1,25 | 1,28 | 1,01 | 1,01 | -17,21% | 266.557,00 |
| 15.09.2026 | 1,48 | 1,56 | 1,21 | 1,22 | -15,28% | 231.612,00 |
| 14.09.2026 | 1,59 | 1,59 | 1,38 | 1,44 | -6,49% | 116.766,00 |
| 11.09.2026 | 1,60 | 1,62 | 1,52 | 1,54 | 2,67% | 242.492,00 |
| 10.09.2026 | 1,73 | 1,73 | 1,47 | 1,50 | -9,64% | 204.906,00 |
| 09.09.2026 | 1,88 | 1,92 | 1,64 | 1,66 | -11,70% | 203.295,00 |
| 08.09.2026 | 1,95 | 1,96 | 1,87 | 1,88 | -1,57% | 161.589,00 |