2,500$
-1,19%
Echtzeit-Aktienkurs Bitfarms Ltd.
Bid:
Ask:
Aktienkurse zur Bitfarms Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,72 | 2,74 | 2,44 | 2,53 | -7,66% | 55.251.750,00 |
| 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 |
| 03.11.2025 | 4,22 | 4,55 | 3,97 | 4,11 | 3,53% | 118.322.395,00 |
| 31.10.2025 | 4,13 | 4,19 | 3,82 | 3,97 | -2,22% | 78.683.288,00 |
| 30.10.2025 | 4,02 | 4,28 | 3,92 | 4,06 | -4,69% | 69.304.359,00 |
| 29.10.2025 | 4,28 | 4,51 | 4,09 | 4,26 | -0,93% | 66.383.253,00 |
| 28.10.2025 | 4,47 | 4,67 | 4,26 | 4,30 | -5,29% | 73.322.873,00 |
| 27.10.2025 | 4,88 | 4,89 | 4,41 | 4,54 | -1,52% | 97.908.884,00 |
| 24.10.2025 | 4,67 | 4,77 | 4,47 | 4,61 | 10,68% | 103.116.730,00 |
| 23.10.2025 | 4,01 | 4,24 | 3,94 | 4,17 | 5,71% | 86.385.472,00 |
| 22.10.2025 | 4,10 | 4,50 | 3,70 | 3,94 | -12,25% | 156.370.031,00 |
| 21.10.2025 | 4,75 | 4,87 | 4,37 | 4,49 | -9,84% | 113.262.942,00 |
| 20.10.2025 | 5,41 | 5,41 | 4,84 | 4,98 | -0,60% | 119.319.325,00 |
| 17.10.2025 | 4,71 | 5,15 | 4,60 | 5,01 | -5,11% | 181.640.192,00 |
| 16.10.2025 | 5,98 | 6,04 | 5,21 | 5,28 | -18,39% | 214.337.974,00 |
| 15.10.2025 | 6,24 | 6,60 | 5,75 | 6,47 | 9,85% | 176.318.924,00 |
| 14.10.2025 | 5,37 | 6,20 | 4,69 | 5,89 | 9,28% | 210.070.143,00 |
| 13.10.2025 | 4,75 | 5,42 | 4,41 | 5,39 | 28,33% | 147.425.303,00 |
| 10.10.2025 | 4,40 | 5,10 | 4,09 | 4,20 | 0,72% | 226.081.791,00 |
| 09.10.2025 | 4,13 | 4,26 | 3,94 | 4,17 | 4,25% | 107.644.752,00 |
| 08.10.2025 | 3,59 | 4,04 | 3,48 | 4,00 | 15,27% | 116.178.118,00 |
| 07.10.2025 | 3,80 | 3,80 | 3,30 | 3,47 | 0,29% | 134.142.173,00 |
| 06.10.2025 | 3,21 | 3,51 | 3,19 | 3,46 | 14,95% | 97.658.085,00 |
| 03.10.2025 | 2,97 | 3,15 | 2,93 | 3,01 | 2,73% | 5.112.488,00 |
| 02.10.2025 | 2,89 | 3,07 | 2,82 | 2,93 | 4,64% | 58.920.916,00 |
| 01.10.2025 | 2,89 | 3,00 | 2,78 | 2,80 | -0,71% | 64.038.083,00 |
| 30.09.2025 | 2,82 | 2,90 | 2,76 | 2,82 | 0,00% | 44.392.580,00 |
| 29.09.2025 | 2,61 | 2,83 | 2,59 | 2,82 | 11,02% | 57.629.499,00 |
| 26.09.2025 | 2,64 | 2,66 | 2,49 | 2,54 | -5,22% | 44.172.596,00 |
| 25.09.2025 | 2,59 | 2,78 | 2,53 | 2,68 | -3,42% | 74.939.465,00 |
| 24.09.2025 | 2,64 | 2,84 | 2,61 | 2,78 | 7,14% | 88.191.424,00 |
| 23.09.2025 | 3,04 | 3,11 | 2,55 | 2,59 | -15,64% | 130.092.157,00 |
| 22.09.2025 | 3,08 | 3,18 | 2,86 | 3,07 | -1,60% | 100.903.807,00 |
| 19.09.2025 | 3,03 | 3,28 | 3,02 | 3,12 | -2,50% | 103.363.808,00 |
| 18.09.2025 | 3,39 | 3,60 | 3,15 | 3,20 | 4,92% | 182.341.664,00 |
| 17.09.2025 | 2,79 | 3,12 | 2,69 | 3,05 | 5,54% | 156.206.690,00 |
| 16.09.2025 | 2,48 | 2,91 | 2,33 | 2,89 | 16,53% | 153.599.974,00 |
| 15.09.2025 | 2,53 | 2,68 | 2,36 | 2,48 | 11,21% | 171.934.863,00 |
| 12.09.2025 | 2,12 | 2,25 | 2,04 | 2,23 | 9,31% | 141.015.345,00 |
| 11.09.2025 | 1,88 | 2,11 | 1,82 | 2,04 | 16,57% | 119.211.051,00 |
| 10.09.2025 | 1,68 | 1,86 | 1,62 | 1,75 | 10,06% | 94.499.128,00 |
| 09.09.2025 | 1,30 | 1,62 | 1,30 | 1,59 | 24,22% | 113.559.842,00 |
| 08.09.2025 | 1,29 | 1,34 | 1,27 | 1,28 | -0,78% | 16.880.828,00 |
| 05.09.2025 | 1,30 | 1,31 | 1,23 | 1,29 | 3,20% | 17.876.523,00 |
| 04.09.2025 | 1,29 | 1,30 | 1,24 | 1,25 | -3,85% | 18.239.993,00 |
| 03.09.2025 | 1,35 | 1,38 | 1,29 | 1,30 | -2,99% | 33.698.605,00 |
| 02.09.2025 | 1,31 | 1,37 | 1,27 | 1,34 | 0,00% | 23.338.834,00 |
| 29.08.2025 | 1,34 | 1,38 | 1,28 | 1,34 | 1,52% | 23.290.534,00 |
| 28.08.2025 | 1,36 | 1,38 | 1,32 | 1,32 | -1,49% | 20.456.296,00 |
| 27.08.2025 | 1,30 | 1,37 | 1,28 | 1,34 | 3,08% | 28.329.461,00 |
| 26.08.2025 | 1,23 | 1,30 | 1,21 | 1,30 | 4,84% | 15.699.051,00 |
| 25.08.2025 | 1,26 | 1,27 | 1,22 | 1,24 | -2,36% | 18.245.331,00 |
| 22.08.2025 | 1,22 | 1,32 | 1,21 | 1,27 | 3,25% | 24.559.733,00 |
| 21.08.2025 | 1,23 | 1,26 | 1,21 | 1,23 | -2,38% | 13.529.769,00 |
| 20.08.2025 | 1,27 | 1,29 | 1,18 | 1,26 | -1,56% | 26.549.658,00 |
| 19.08.2025 | 1,40 | 1,43 | 1,27 | 1,28 | -7,25% | 33.268.088,00 |
| 18.08.2025 | 1,25 | 1,40 | 1,25 | 1,38 | 9,52% | 57.321.973,00 |
| 15.08.2025 | 1,27 | 1,31 | 1,22 | 1,26 | -0,79% | 21.272.267,00 |
| 14.08.2025 | 1,26 | 1,30 | 1,23 | 1,27 | 0,00% | 24.608.913,00 |
| 13.08.2025 | 1,28 | 1,33 | 1,25 | 1,27 | 0,00% | 27.024.617,00 |
| 12.08.2025 | 1,20 | 1,29 | 1,17 | 1,27 | 3,25% | 31.459.970,00 |
| 11.08.2025 | 1,26 | 1,31 | 1,23 | 1,23 | -0,81% | 25.083.113,00 |
| 08.08.2025 | 1,29 | 1,31 | 1,22 | 1,24 | -3,50% | 20.315.599,00 |
| 07.08.2025 | 1,29 | 1,33 | 1,26 | 1,29 | 1,18% | 29.104.052,00 |
| 06.08.2025 | 1,23 | 1,28 | 1,20 | 1,27 | 3,25% | 24.759.876,00 |
| 05.08.2025 | 1,22 | 1,23 | 1,16 | 1,23 | 2,50% | 21.128.153,00 |
| 04.08.2025 | 1,19 | 1,23 | 1,14 | 1,20 | 3,45% | 27.994.227,00 |
| 01.08.2025 | 1,21 | 1,23 | 1,15 | 1,16 | -8,30% | 33.594.317,00 |
| 31.07.2025 | 1,21 | 1,33 | 1,21 | 1,27 | 5,42% | 34.820.172,00 |
| 30.07.2025 | 1,24 | 1,26 | 1,18 | 1,20 | -3,61% | 24.892.789,00 |
| 29.07.2025 | 1,29 | 1,32 | 1,22 | 1,25 | -2,73% | 25.030.623,00 |
| 28.07.2025 | 1,26 | 1,31 | 1,25 | 1,28 | 4,07% | 19.844.561,00 |
| 25.07.2025 | 1,21 | 1,25 | 1,15 | 1,23 | 0,00% | 21.115.847,00 |