1,840$
-5,64%
Echtzeit-Aktienkurs Bitfarms Ltd
Bid:
Ask:
Aktienkurse zur Bitfarms Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,00 | 2,00 | 1,80 | 1,84 | -5,64% | 38.168.055,00 |
| 27.03.2026 | 2,00 | 2,01 | 1,88 | 1,95 | -4,88% | 30.762.024,00 |
| 26.03.2026 | 2,16 | 2,25 | 2,03 | 2,05 | -7,24% | 36.713.328,00 |
| 25.03.2026 | 2,27 | 2,35 | 2,19 | 2,21 | 0,00% | 41.456.637,00 |
| 24.03.2026 | 2,30 | 2,34 | 2,16 | 2,21 | -4,33% | 26.071.545,00 |
| 23.03.2026 | 2,22 | 2,37 | 2,22 | 2,31 | 6,45% | 27.813.385,00 |
| 20.03.2026 | 2,35 | 2,41 | 2,15 | 2,17 | -9,21% | 46.038.824,00 |
| 19.03.2026 | 2,24 | 2,40 | 2,17 | 2,39 | 3,02% | 37.668.565,00 |
| 18.03.2026 | 2,34 | 2,41 | 2,27 | 2,32 | -2,11% | 27.128.746,00 |
| 17.03.2026 | 2,23 | 2,41 | 2,23 | 2,37 | 4,87% | 33.983.052,00 |
| 16.03.2026 | 2,36 | 2,39 | 2,18 | 2,26 | 0,89% | 32.982.832,00 |
| 13.03.2026 | 2,28 | 2,36 | 2,18 | 2,24 | 0,90% | 30.916.994,00 |
| 12.03.2026 | 2,19 | 2,26 | 2,14 | 2,22 | -0,89% | 25.645.888,00 |
| 11.03.2026 | 2,19 | 2,34 | 2,19 | 2,24 | 3,70% | 37.598.254,00 |
| 10.03.2026 | 2,13 | 2,27 | 2,12 | 2,16 | 2,37% | 26.318.310,00 |
| 09.03.2026 | 2,03 | 2,12 | 1,97 | 2,11 | 3,43% | 29.697.880,00 |
| 06.03.2026 | 2,12 | 2,14 | 2,00 | 2,04 | -8,11% | 28.152.669,00 |
| 05.03.2026 | 2,19 | 2,30 | 2,12 | 2,22 | -0,89% | 26.463.048,00 |
| 04.03.2026 | 2,09 | 2,30 | 2,09 | 2,24 | 12,56% | 34.743.601,00 |
| 03.03.2026 | 2,05 | 2,08 | 1,94 | 1,99 | -7,44% | 29.678.371,00 |
| 02.03.2026 | 2,14 | 2,24 | 2,11 | 2,15 | -2,27% | 35.206.265,00 |
| 27.02.2026 | 2,25 | 2,26 | 2,13 | 2,20 | -5,58% | 22.798.954,00 |
| 26.02.2026 | 2,30 | 2,36 | 2,25 | 2,33 | 0,87% | 27.052.801,00 |
| 25.02.2026 | 2,29 | 2,40 | 2,26 | 2,31 | 5,00% | 44.470.864,00 |
| 24.02.2026 | 1,99 | 2,21 | 1,99 | 2,20 | 7,84% | 31.453.550,00 |
| 23.02.2026 | 1,97 | 2,07 | 1,94 | 2,04 | 0,49% | 23.975.560,00 |
| 20.02.2026 | 2,07 | 2,16 | 2,03 | 2,03 | -2,40% | 25.308.462,00 |
| 19.02.2026 | 2,03 | 2,10 | 1,95 | 2,08 | 0,97% | 22.779.284,00 |
| 18.02.2026 | 2,08 | 2,17 | 2,04 | 2,06 | -1,90% | 21.577.688,00 |
| 17.02.2026 | 2,09 | 2,13 | 2,01 | 2,10 | -1,87% | 27.322.017,00 |
| 13.02.2026 | 2,12 | 2,22 | 2,05 | 2,14 | 3,38% | 37.908.491,00 |
| 12.02.2026 | 2,17 | 2,19 | 2,01 | 2,07 | -4,61% | 32.583.580,00 |
| 11.02.2026 | 2,23 | 2,25 | 2,12 | 2,17 | -1,36% | 30.855.490,00 |
| 10.02.2026 | 2,24 | 2,29 | 2,18 | 2,20 | -2,65% | 34.987.067,00 |
| 09.02.2026 | 2,05 | 2,30 | 2,04 | 2,26 | 5,61% | 49.771.050,00 |
| 06.02.2026 | 1,91 | 2,18 | 1,88 | 2,14 | 25,51% | 59.238.906,00 |
| 05.02.2026 | 1,90 | 1,98 | 1,68 | 1,71 | -16,01% | 53.288.513,00 |
| 04.02.2026 | 2,27 | 2,29 | 1,94 | 2,03 | -11,74% | 48.203.942,00 |
| 03.02.2026 | 2,30 | 2,40 | 2,18 | 2,30 | 1,77% | 39.195.458,00 |
| 02.02.2026 | 2,27 | 2,35 | 2,24 | 2,26 | -3,42% | 35.618.323,00 |
| 30.01.2026 | 2,38 | 2,47 | 2,28 | 2,34 | -4,49% | 36.520.175,00 |
| 29.01.2026 | 2,55 | 2,56 | 2,40 | 2,45 | -5,77% | 34.656.139,00 |
| 28.01.2026 | 2,62 | 2,68 | 2,51 | 2,60 | 0,00% | 33.161.961,00 |
| 27.01.2026 | 2,56 | 2,66 | 2,50 | 2,60 | 0,39% | 36.833.777,00 |
| 26.01.2026 | 2,72 | 2,73 | 2,58 | 2,59 | -5,47% | 31.524.420,00 |
| 23.01.2026 | 2,69 | 2,87 | 2,60 | 2,74 | 3,01% | 36.147.017,00 |
| 22.01.2026 | 2,76 | 2,80 | 2,66 | 2,66 | -1,12% | 20.890.104,00 |
| 21.01.2026 | 2,71 | 2,80 | 2,59 | 2,69 | 0,75% | 34.133.175,00 |
| 20.01.2026 | 2,75 | 2,81 | 2,65 | 2,67 | -9,49% | 46.218.887,00 |
| 16.01.2026 | 2,84 | 3,04 | 2,81 | 2,95 | 3,87% | 42.431.011,00 |
| 15.01.2026 | 2,97 | 2,98 | 2,81 | 2,84 | -3,40% | 34.091.805,00 |
| 14.01.2026 | 3,19 | 3,20 | 2,91 | 2,94 | -5,47% | 65.971.072,00 |
| 13.01.2026 | 3,12 | 3,24 | 3,04 | 3,11 | 2,64% | 59.565.889,00 |
| 12.01.2026 | 2,78 | 3,04 | 2,77 | 3,03 | 8,21% | 48.807.553,00 |
| 09.01.2026 | 2,91 | 3,01 | 2,77 | 2,80 | -3,11% | 38.046.712,00 |
| 08.01.2026 | 2,76 | 3,04 | 2,73 | 2,89 | 3,58% | 50.180.298,00 |
| 07.01.2026 | 2,81 | 2,88 | 2,76 | 2,79 | -2,79% | 33.016.449,00 |
| 06.01.2026 | 2,92 | 2,92 | 2,70 | 2,87 | -0,35% | 44.126.926,00 |
| 05.01.2026 | 2,79 | 2,95 | 2,68 | 2,88 | 10,77% | 55.181.755,00 |
| 02.01.2026 | 2,43 | 2,65 | 2,37 | 2,60 | 10,64% | 40.983.810,00 |
| 31.12.2025 | 2,39 | 2,46 | 2,32 | 2,35 | -1,26% | 27.690.462,00 |
| 30.12.2025 | 2,48 | 2,53 | 2,37 | 2,38 | -3,25% | 24.744.009,00 |
| 29.12.2025 | 2,44 | 2,63 | 2,43 | 2,46 | -0,81% | 33.013.502,00 |
| 26.12.2025 | 2,69 | 2,69 | 2,47 | 2,48 | -7,12% | 19.207.145,00 |
| 24.12.2025 | 2,62 | 2,71 | 2,58 | 2,67 | 0,75% | 12.724.440,00 |
| 23.12.2025 | 2,62 | 2,73 | 2,60 | 2,65 | -1,49% | 24.868.059,00 |
| 22.12.2025 | 2,73 | 2,81 | 2,61 | 2,69 | 6,32% | 50.057.440,00 |
| 19.12.2025 | 2,33 | 2,56 | 2,33 | 2,53 | 11,45% | 51.119.048,00 |
| 18.12.2025 | 2,38 | 2,50 | 2,24 | 2,27 | -2,16% | 47.358.068,00 |
| 17.12.2025 | 2,46 | 2,60 | 2,30 | 2,32 | -4,53% | 51.043.273,00 |
| 16.12.2025 | 2,47 | 2,59 | 2,35 | 2,43 | -3,95% | 45.806.896,00 |
| 15.12.2025 | 2,72 | 2,74 | 2,44 | 2,53 | -7,66% | 55.961.165,00 |
| 12.12.2025 | 2,92 | 3,00 | 2,70 | 2,74 | -6,80% | 37.730.418,00 |
| 11.12.2025 | 2,88 | 2,96 | 2,79 | 2,94 | 0,00% | 32.319.769,00 |
| 10.12.2025 | 2,98 | 3,06 | 2,89 | 2,94 | -2,33% | 41.627.779,00 |
| 09.12.2025 | 2,87 | 3,16 | 2,84 | 3,01 | 3,44% | 47.702.469,00 |
| 08.12.2025 | 2,94 | 3,02 | 2,83 | 2,91 | -0,34% | 35.728.683,00 |
| 05.12.2025 | 3,04 | 3,05 | 2,87 | 2,92 | -5,81% | 48.072.331,00 |
| 04.12.2025 | 3,05 | 3,17 | 2,98 | 3,10 | -0,32% | 55.037.633,00 |
| 03.12.2025 | 3,13 | 3,13 | 2,94 | 3,11 | 0,32% | 74.056.851,00 |
| 02.12.2025 | 3,40 | 3,49 | 3,10 | 3,10 | -5,49% | 93.806.303,00 |
| 01.12.2025 | 3,23 | 3,35 | 3,16 | 3,28 | -5,75% | 100.254.832,00 |
| 28.11.2025 | 3,38 | 3,57 | 3,24 | 3,48 | 12,26% | 86.625.849,00 |
| 26.11.2025 | 2,85 | 3,13 | 2,74 | 3,10 | 11,91% | 89.581.857,00 |
| 25.11.2025 | 2,76 | 2,79 | 2,61 | 2,77 | -0,72% | 50.515.722,00 |
| 24.11.2025 | 2,45 | 2,80 | 2,45 | 2,79 | 14,81% | 48.979.973,00 |
| 21.11.2025 | 2,54 | 2,63 | 2,31 | 2,43 | -6,54% | 75.904.255,00 |
| 20.11.2025 | 2,75 | 2,95 | 2,58 | 2,60 | 0,00% | 81.168.507,00 |
| 19.11.2025 | 2,82 | 2,83 | 2,52 | 2,60 | -5,45% | 62.516.882,00 |
| 18.11.2025 | 2,58 | 2,81 | 2,58 | 2,75 | 3,00% | 65.555.498,00 |
| 17.11.2025 | 2,52 | 2,72 | 2,46 | 2,67 | 3,49% | 60.775.508,00 |
| 14.11.2025 | 2,42 | 2,68 | 2,38 | 2,58 | -0,77% | 80.208.845,00 |
| 13.11.2025 | 2,74 | 3,07 | 2,56 | 2,60 | -17,98% | 114.237.349,00 |
| 12.11.2025 | 3,43 | 3,46 | 3,03 | 3,17 | -5,93% | 82.361.428,00 |
| 11.11.2025 | 3,47 | 3,55 | 3,31 | 3,37 | -5,87% | 58.306.521,00 |
| 10.11.2025 | 3,92 | 3,93 | 3,42 | 3,58 | -2,19% | 52.957.789,00 |
| 07.11.2025 | 3,45 | 3,67 | 3,29 | 3,66 | -0,81% | 70.269.477,00 |
| 06.11.2025 | 4,00 | 4,02 | 3,67 | 3,69 | -9,11% | 67.591.672,00 |
| 05.11.2025 | 3,98 | 4,10 | 3,86 | 4,06 | 5,73% | 60.945.428,00 |
| 04.11.2025 | 3,82 | 4,14 | 3,68 | 3,84 | -6,57% | 78.404.921,00 |