2,605€
7,42%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,45 | 2,46 | 2,38 | 2,44 | 0,83% | 18.120,00 |
| 04.05.2026 | 2,43 | 2,52 | 2,41 | 2,42 | 0,00% | 1.960,00 |
| 30.04.2026 | 2,44 | 2,46 | 2,41 | 2,42 | -0,21% | 2.789,00 |
| 29.04.2026 | 2,44 | 2,45 | 2,41 | 2,42 | -0,62% | 1.080,00 |
| 28.04.2026 | 2,47 | 2,47 | 2,39 | 2,44 | -0,41% | 3.075,00 |
| 27.04.2026 | 2,47 | 2,47 | 2,40 | 2,45 | 0,62% | - |
| 24.04.2026 | 2,50 | 2,50 | 2,43 | 2,43 | -2,61% | - |
| 23.04.2026 | 2,52 | 2,58 | 2,49 | 2,50 | 0,40% | 17,00 |
| 22.04.2026 | 2,56 | 2,56 | 2,40 | 2,49 | -0,20% | 790,00 |
| 21.04.2026 | 2,57 | 2,57 | 2,43 | 2,49 | 0,00% | 1.845,00 |
| 20.04.2026 | 2,57 | 2,60 | 2,46 | 2,49 | 0,00% | - |
| 17.04.2026 | 2,56 | 2,65 | 2,48 | 2,49 | -2,54% | 17,00 |
| 16.04.2026 | 2,47 | 2,64 | 2,47 | 2,56 | 3,02% | 10.996,00 |
| 15.04.2026 | 2,50 | 2,55 | 2,48 | 2,48 | -0,40% | 30,00 |
| 14.04.2026 | 2,56 | 2,63 | 2,48 | 2,49 | -1,78% | 56,00 |
| 13.04.2026 | 2,51 | 2,60 | 2,49 | 2,54 | 0,00% | - |
| 10.04.2026 | 2,55 | 2,57 | 2,48 | 2,54 | -0,39% | - |
| 09.04.2026 | 2,49 | 2,57 | 2,45 | 2,55 | 2,83% | - |
| 08.04.2026 | 2,47 | 2,48 | 2,38 | 2,48 | 1,23% | - |
| 07.04.2026 | 2,47 | 2,48 | 2,37 | 2,45 | 1,66% | 1.345,00 |
| 02.04.2026 | 2,47 | 2,51 | 2,40 | 2,41 | -1,23% | - |
| 01.04.2026 | 2,49 | 2,50 | 2,38 | 2,44 | -2,01% | - |
| 31.03.2026 | 2,49 | 2,54 | 2,43 | 2,49 | -1,97% | 2.000,00 |
| 30.03.2026 | 2,49 | 2,56 | 2,49 | 2,54 | 0,60% | 104,00 |
| 27.03.2026 | 2,46 | 2,56 | 2,41 | 2,52 | 1,00% | 3.116,00 |
| 26.03.2026 | 2,45 | 2,50 | 2,40 | 2,50 | 1,84% | - |
| 25.03.2026 | 2,42 | 2,46 | 2,41 | 2,45 | 1,45% | - |
| 24.03.2026 | 2,36 | 2,55 | 2,35 | 2,42 | -0,41% | - |
| 23.03.2026 | 2,31 | 2,52 | 2,31 | 2,43 | 0,00% | 735,00 |
| 20.03.2026 | 2,42 | 2,46 | 2,34 | 2,43 | 2,54% | 1.237,00 |
| 19.03.2026 | 2,43 | 2,44 | 2,36 | 2,37 | -2,87% | - |
| 18.03.2026 | 2,45 | 2,50 | 2,43 | 2,44 | -1,62% | - |
| 17.03.2026 | 2,44 | 2,49 | 2,42 | 2,48 | 1,23% | - |
| 16.03.2026 | 2,51 | 2,51 | 2,14 | 2,45 | 1,03% | 70,00 |
| 13.03.2026 | 2,41 | 2,51 | 2,14 | 2,42 | -0,41% | 10.475,00 |
| 12.03.2026 | 2,54 | 2,57 | 2,14 | 2,43 | -4,71% | 561,00 |
| 11.03.2026 | 2,54 | 2,58 | 2,46 | 2,55 | 0,99% | 2.768,00 |
| 10.03.2026 | 2,58 | 2,61 | 2,52 | 2,53 | -2,32% | 6.500,00 |
| 09.03.2026 | 2,62 | 2,66 | 2,51 | 2,59 | -2,27% | 7.346,00 |
| 06.03.2026 | 2,65 | 2,77 | 2,61 | 2,65 | -2,40% | 2.720,00 |
| 05.03.2026 | 2,84 | 2,85 | 2,71 | 2,71 | -4,75% | 12.546,00 |
| 04.03.2026 | 2,80 | 2,85 | 2,74 | 2,85 | 1,07% | 1.580,00 |
| 03.03.2026 | 2,80 | 2,82 | 2,73 | 2,82 | -0,35% | 34.500,00 |
| 02.03.2026 | 2,81 | 2,93 | 2,75 | 2,83 | 0,89% | 1.343,00 |
| 27.02.2026 | 2,86 | 2,87 | 2,76 | 2,80 | -1,93% | 3.868,00 |
| 26.02.2026 | 2,60 | 3,06 | 2,60 | 2,86 | 9,60% | 12.505,00 |
| 25.02.2026 | 2,93 | 3,20 | 2,38 | 2,61 | -8,92% | 13.877,00 |
| 24.02.2026 | 2,10 | 3,13 | 2,05 | 2,86 | 37,83% | 20.982,00 |
| 23.02.2026 | 1,99 | 2,08 | 1,99 | 2,08 | 5,44% | 1.405,00 |
| 20.02.2026 | 1,97 | 2,01 | 1,97 | 1,97 | -1,75% | - |
| 19.02.2026 | 1,97 | 2,03 | 1,97 | 2,00 | 0,25% | - |
| 18.02.2026 | 2,00 | 2,03 | 1,97 | 2,00 | 0,25% | 8.250,00 |
| 17.02.2026 | 2,00 | 2,04 | 1,99 | 1,99 | -0,35% | 6.037,00 |
| 16.02.2026 | 2,04 | 2,05 | 1,99 | 2,00 | 0,76% | 7.850,00 |
| 13.02.2026 | 2,03 | 2,05 | 1,99 | 1,99 | -0,15% | - |
| 12.02.2026 | 2,05 | 2,08 | 1,99 | 1,99 | -1,73% | - |
| 11.02.2026 | 2,07 | 2,07 | 2,02 | 2,02 | -1,94% | - |
| 10.02.2026 | 2,06 | 2,11 | 2,00 | 2,06 | 1,63% | - |
| 09.02.2026 | 2,01 | 2,17 | 1,99 | 2,03 | 1,10% | 23.166,00 |
| 06.02.2026 | 2,01 | 2,03 | 1,97 | 2,01 | 0,50% | 84,00 |
| 05.02.2026 | 2,04 | 2,04 | 1,98 | 2,00 | -0,84% | 310,00 |
| 04.02.2026 | 2,03 | 2,03 | 2,01 | 2,02 | -0,15% | 1.924,00 |
| 03.02.2026 | 2,08 | 2,08 | 1,97 | 2,02 | -0,10% | - |
| 02.02.2026 | 2,00 | 2,08 | 2,00 | 2,02 | 1,76% | 48,00 |
| 30.01.2026 | 1,99 | 2,05 | 1,99 | 1,99 | -3,31% | 104,00 |
| 29.01.2026 | 1,99 | 2,07 | 1,98 | 2,05 | 3,17% | 75,00 |
| 28.01.2026 | 2,00 | 2,06 | 1,99 | 1,99 | -1,63% | 5.500,00 |
| 27.01.2026 | 2,04 | 2,07 | 1,99 | 2,02 | 1,00% | 3.640,00 |
| 26.01.2026 | 2,02 | 2,10 | 2,00 | 2,00 | -0,84% | 10.128,00 |
| 23.01.2026 | 2,14 | 2,14 | 2,02 | 2,02 | -4,49% | 4.050,00 |
| 22.01.2026 | 2,12 | 2,12 | 2,07 | 2,12 | -0,47% | - |
| 21.01.2026 | 2,08 | 2,13 | 2,07 | 2,13 | 0,00% | 1.990,00 |
| 20.01.2026 | 2,07 | 2,14 | 2,07 | 2,13 | 2,41% | 9.496,00 |
| 19.01.2026 | 2,08 | 2,12 | 2,07 | 2,08 | -2,35% | 730,00 |
| 16.01.2026 | 2,14 | 2,14 | 2,03 | 2,13 | 0,71% | 1.890,00 |
| 15.01.2026 | 2,11 | 2,14 | 2,11 | 2,11 | 0,72% | 2.400,00 |
| 14.01.2026 | 2,10 | 2,15 | 2,06 | 2,10 | -0,24% | 375,00 |
| 13.01.2026 | 2,11 | 2,21 | 2,03 | 2,10 | -1,87% | 8.855,00 |
| 12.01.2026 | 2,23 | 2,31 | 2,10 | 2,14 | -3,60% | 10.800,00 |
| 09.01.2026 | 2,15 | 2,25 | 2,11 | 2,22 | 3,50% | 3.566,00 |
| 08.01.2026 | 2,18 | 2,26 | 2,11 | 2,15 | -0,92% | 6.834,00 |
| 07.01.2026 | 2,18 | 2,24 | 2,07 | 2,17 | 0,46% | 5.302,00 |
| 06.01.2026 | 2,19 | 2,19 | 2,11 | 2,16 | 0,00% | - |
| 05.01.2026 | 2,26 | 2,26 | 2,15 | 2,16 | -2,27% | 3.428,00 |
| 02.01.2026 | 2,25 | 2,25 | 2,18 | 2,21 | 0,46% | 1.706,00 |
| 30.12.2025 | 2,23 | 2,25 | 2,15 | 2,20 | -1,35% | 2.368,00 |
| 29.12.2025 | 2,24 | 2,30 | 2,16 | 2,23 | -2,20% | 19.859,00 |
| 23.12.2025 | 2,23 | 2,30 | 2,20 | 2,28 | 2,48% | - |
| 22.12.2025 | 2,25 | 2,29 | 2,21 | 2,22 | -3,27% | 555,00 |
| 19.12.2025 | 2,31 | 2,31 | 2,25 | 2,30 | -0,65% | 3.000,00 |
| 18.12.2025 | 2,27 | 2,40 | 2,16 | 2,31 | 1,54% | 730,00 |
| 17.12.2025 | 2,23 | 2,35 | 2,22 | 2,28 | 3,17% | 11.140,00 |
| 16.12.2025 | 2,23 | 2,31 | 2,19 | 2,21 | -0,45% | 4.872,00 |
| 15.12.2025 | 2,30 | 2,40 | 2,19 | 2,22 | -3,06% | 3.834,00 |
| 12.12.2025 | 2,46 | 2,48 | 2,23 | 2,29 | -7,68% | 4.581,00 |
| 11.12.2025 | 2,29 | 2,52 | 2,25 | 2,48 | 8,32% | 10.576,00 |
| 10.12.2025 | 2,35 | 2,35 | 2,25 | 2,29 | -2,56% | 2.825,00 |
| 09.12.2025 | 2,40 | 2,40 | 2,25 | 2,35 | -1,68% | 7.937,00 |
| 08.12.2025 | 2,40 | 2,41 | 2,32 | 2,39 | -0,42% | 290,00 |
| 05.12.2025 | 2,42 | 2,50 | 2,24 | 2,40 | -1,84% | 929,00 |