1,628€
10,34%
Echtzeit-Aktienkurs BoomBit S.A.
Bid:
Ask:
Aktienkurse zur BoomBit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,62 | 1,63 | 1,48 | 1,63 | 10,17% | - |
| 29.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 28.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 27.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 26.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 23.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 22.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 21.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,66% | - |
| 20.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 19.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,66% | - |
| 16.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 15.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 14.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 13.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,32% | - |
| 12.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 09.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 08.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 07.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 06.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,32% | - |
| 05.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | - |
| 02.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 30.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 29.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | - |
| 28.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 25.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 24.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,75% | - |
| 23.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,70% | - |
| 22.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 17.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | - |
| 16.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,06% | - |
| 15.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,34% | - |
| 14.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 11.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,75% | - |
| 10.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 09.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,51% | - |
| 08.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -7,31% | - |
| 07.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -7,38% | - |
| 04.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,52% | - |
| 03.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 02.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,91% | - |
| 01.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 31.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,08% | - |
| 28.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,90% | - |
| 27.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 26.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 25.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,01% | - |
| 24.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,75% | - |
| 21.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,29% | - |
| 20.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,88% | - |
| 19.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 18.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
| 17.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 14.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 13.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 12.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,01% | - |
| 11.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 10.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 07.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 06.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 05.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | - |
| 04.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 03.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,84% | - |
| 28.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,18% | - |
| 27.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 26.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,40% | - |
| 25.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,83% | - |
| 24.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,43% | - |
| 21.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 20.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 19.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 18.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 17.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,82% | - |
| 14.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,35% | - |
| 13.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,06% | - |
| 12.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,56% | - |
| 11.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,96% | - |
| 10.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,58% | - |
| 07.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,32% | - |
| 06.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 3,14% | - |
| 05.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,04% | - |
| 04.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,59% | - |
| 03.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 31.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,15% | - |
| 30.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 29.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,75% | - |
| 28.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,29% | - |
| 27.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 24.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,59% | - |
| 23.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 22.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 21.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 20.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 17.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 16.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,49% | - |
| 15.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,84% | - |
| 14.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 13.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 10.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 09.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,55% | - |
| 08.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -4,08% | - |