1,980€
-0,25%
Echtzeit-Aktienkurs BIKE24 HLDG O.N.
Bid:
Ask:
Aktienkurse zur BIKE24 HLDG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 05.11.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 04.11.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,25% | - |
| 03.11.2026 | 2,05 | 2,05 | 1,98 | 1,98 | -3,41% | 150,00 |
| 02.11.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,49% | - |
| 30.10.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 5,64% | - |
| 29.10.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -2,26% | - |
| 28.10.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 2,84% | 240,00 |
| 27.10.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 26.10.2026 | 1,98 | 1,98 | 1,96 | 1,96 | -1,01% | 1.000,00 |
| 23.10.2026 | 2,01 | 2,01 | 1,98 | 1,98 | -2,94% | 2.043,00 |
| 22.10.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,49% | - |
| 21.10.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -0,49% | - |
| 20.10.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 19.10.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | 250,00 |
| 16.10.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 15.10.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 14.10.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | - |
| 13.10.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,90% | - |
| 12.10.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 09.10.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 2,76% | - |
| 08.10.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -5,24% | - |
| 07.10.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 2,69% | - |
| 06.10.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -0,89% | - |
| 05.10.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 02.10.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 01.10.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -3,02% | - |
| 30.09.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 29.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 28.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 25.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 24.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -3,64% | - |
| 23.09.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -1,98% | - |
| 22.09.2026 | 2,32 | 2,52 | 2,32 | 2,52 | 8,62% | 4.000,00 |
| 21.09.2026 | 2,44 | 2,51 | 2,32 | 2,32 | -4,92% | - |
| 18.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -4,31% | - |
| 17.09.2026 | 2,48 | 2,55 | 2,48 | 2,55 | 6,69% | 1.000,00 |
| 16.09.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,42% | - |
| 15.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 14.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 11.09.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | - |
| 10.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 09.09.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 08.09.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,23% | - |
| 07.09.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -3,19% | 200,00 |
| 04.09.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 5,02% | - |
| 03.09.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -2,45% | - |
| 02.09.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,61% | 2.000,00 |
| 01.09.2026 | 2,32 | 2,49 | 2,32 | 2,49 | 5,96% | 2.000,00 |
| 31.08.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 1,29% | - |
| 28.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | - |
| 27.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 26.08.2026 | 2,36 | 2,36 | 2,34 | 2,34 | 0,86% | 52,00 |
| 25.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -6,83% | - |
| 24.08.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 2,47% | - |
| 21.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -1,62% | - |
| 20.08.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 19.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 18.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 17.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,45% | - |
| 14.08.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -0,38% | - |
| 13.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,75% | - |
| 12.08.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 2,41% | - |
| 11.08.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 6,41% | - |
| 10.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -7,87% | - |
| 07.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 06.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,40% | - |
| 05.08.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 04.08.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 03.08.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,79% | 2.500,00 |
| 31.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 2,02% | - |
| 30.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 29.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 28.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,40% | - |
| 27.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,57% | - |
| 24.07.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | - |
| 23.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | - |
| 22.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,57% | - |
| 21.07.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 20.07.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | - |
| 17.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 16.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 15.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 14.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 13.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,98% | - |
| 10.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -4,53% | - |
| 09.07.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 1,92% | - |
| 08.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | - |
| 07.07.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -3,28% | 1.000,00 |
| 06.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | 1,00 |
| 03.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 02.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,19% | - |
| 01.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 2,02% | - |
| 30.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,98% | - |
| 29.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -3,07% | - |
| 26.06.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -0,76% | - |
| 25.06.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -1,13% | - |
| 24.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,92% | - |
| 23.06.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -5,09% | - |
| 22.06.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | 700,00 |