1,440€
5,11%
Echtzeit-Aktienkurs BoomBit S.A.
Bid:
Ask:
Aktienkurse zur BoomBit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,79% | - |
| 12.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -6,50% | - |
| 11.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,09% | - |
| 10.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 09.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 08.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 05.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 04.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,81% | - |
| 03.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 02.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 01.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 28.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 6,18% | - |
| 27.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,13% | - |
| 26.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 25.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,21% | - |
| 24.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -4,40% | - |
| 21.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 20.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 19.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 18.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 17.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 14.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | - |
| 13.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,70% | - |
| 12.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 11.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 5,11% | - |
| 10.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,86% | - |
| 07.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,89% | - |
| 06.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 05.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,10% | - |
| 04.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 03.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,00% | - |
| 31.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | - |
| 30.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,18% | - |
| 29.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,73% | - |
| 28.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 27.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 24.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 23.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 22.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,14% | - |
| 21.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | - |
| 20.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 17.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 16.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 5,36% | - |
| 15.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -4,40% | - |
| 14.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 13.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,09% | - |
| 10.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 09.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,49% | - |
| 08.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,75% | - |
| 07.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 06.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 03.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 02.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 01.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 7,04% | - |
| 30.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,26% | - |
| 29.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 26.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 25.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 24.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 23.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | - |
| 22.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,74% | - |
| 19.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 18.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 17.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 16.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 15.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,03% | - |
| 12.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,75% | - |
| 10.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 05.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 04.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | - |
| 03.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | - |
| 02.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 01.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 29.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,92% | - |
| 28.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 27.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 26.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 25.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 22.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 21.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 20.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 19.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 18.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 15.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 14.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 13.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 12.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,83% | - |
| 11.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 08.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 07.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 06.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 05.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 04.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 01.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,03% | - |
| 31.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 30.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,34% | - |
| 29.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | - |
| 28.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,37% | - |
| 25.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,34% | - |
| 24.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,01% | - |