1,210$
3,42%
Echtzeit-Aktienkurs BT Brands Inc
Bid:
Ask:
Aktienkurse zur BT Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,17 | 1,23 | 1,17 | 1,21 | 3,42% | 19.596,00 |
| 12.02.2026 | 1,24 | 1,24 | 1,15 | 1,17 | -4,10% | 15.845,00 |
| 11.02.2026 | 1,20 | 1,28 | 1,15 | 1,22 | 1,67% | 57.491,00 |
| 10.02.2026 | 1,30 | 1,30 | 1,20 | 1,20 | -4,76% | 15.347,00 |
| 09.02.2026 | 1,21 | 1,29 | 1,21 | 1,26 | 0,00% | 14.135,00 |
| 06.02.2026 | 1,21 | 1,28 | 1,21 | 1,26 | 4,13% | 19.057,00 |
| 05.02.2026 | 1,25 | 1,27 | 1,21 | 1,21 | -4,72% | 29.472,00 |
| 04.02.2026 | 1,32 | 1,32 | 1,26 | 1,27 | -0,78% | 21.277,00 |
| 03.02.2026 | 1,33 | 1,43 | 1,28 | 1,28 | -3,76% | 15.992,00 |
| 02.02.2026 | 1,31 | 1,39 | 1,31 | 1,33 | 0,00% | 7.832,00 |
| 30.01.2026 | 1,31 | 1,35 | 1,30 | 1,33 | -0,75% | 24.929,00 |
| 29.01.2026 | 1,44 | 1,46 | 1,33 | 1,34 | -4,29% | 50.701,00 |
| 28.01.2026 | 1,53 | 1,54 | 1,40 | 1,40 | -6,04% | 54.786,00 |
| 27.01.2026 | 1,58 | 1,58 | 1,46 | 1,49 | -2,61% | 30.332,00 |
| 26.01.2026 | 1,64 | 1,64 | 1,53 | 1,53 | -4,38% | 37.960,00 |
| 23.01.2026 | 1,56 | 1,70 | 1,56 | 1,60 | 2,56% | 80.952,00 |
| 22.01.2026 | 1,54 | 1,58 | 1,54 | 1,56 | 5,41% | 20.530,00 |
| 21.01.2026 | 1,45 | 1,55 | 1,45 | 1,48 | -0,67% | 10.075,00 |
| 20.01.2026 | 1,46 | 1,50 | 1,44 | 1,49 | 1,36% | 7.824,00 |
| 16.01.2026 | 1,50 | 1,51 | 1,45 | 1,47 | -2,65% | 43.167,00 |
| 15.01.2026 | 1,55 | 1,60 | 1,51 | 1,51 | 0,67% | 75.314,00 |
| 14.01.2026 | 1,45 | 1,57 | 1,45 | 1,50 | 2,04% | 9.117,00 |
| 13.01.2026 | 1,50 | 1,50 | 1,43 | 1,47 | -2,00% | 23.251,00 |
| 12.01.2026 | 1,56 | 1,56 | 1,48 | 1,50 | -3,23% | 8.376,00 |
| 09.01.2026 | 1,51 | 1,62 | 1,49 | 1,55 | 2,65% | 32.230,00 |
| 08.01.2026 | 1,49 | 1,54 | 1,47 | 1,51 | 3,42% | 29.758,00 |
| 07.01.2026 | 1,50 | 1,50 | 1,41 | 1,46 | -1,35% | 6.335,00 |
| 06.01.2026 | 1,38 | 1,50 | 1,38 | 1,48 | 7,25% | 33.665,00 |
| 05.01.2026 | 1,42 | 1,42 | 1,38 | 1,38 | -4,83% | 35.166,00 |
| 02.01.2026 | 1,41 | 1,46 | 1,35 | 1,45 | 4,32% | 33.372,00 |
| 31.12.2025 | 1,42 | 1,44 | 1,38 | 1,39 | -0,71% | 41.820,00 |
| 30.12.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -1,41% | 29.951,00 |
| 29.12.2025 | 1,47 | 1,47 | 1,37 | 1,42 | -1,39% | 51.948,00 |
| 26.12.2025 | 1,41 | 1,44 | 1,38 | 1,44 | 1,05% | 16.774,00 |
| 24.12.2025 | 1,41 | 1,45 | 1,34 | 1,43 | 1,06% | 23.758,00 |
| 23.12.2025 | 1,37 | 1,41 | 1,32 | 1,41 | 6,82% | 61.530,00 |
| 22.12.2025 | 1,40 | 1,43 | 1,30 | 1,32 | -2,94% | 33.723,00 |
| 19.12.2025 | 1,39 | 1,42 | 1,29 | 1,36 | -2,65% | 68.512,00 |
| 18.12.2025 | 1,40 | 1,48 | 1,39 | 1,40 | 0,29% | 9.838,00 |
| 17.12.2025 | 1,48 | 1,51 | 1,33 | 1,39 | -8,36% | 34.940,00 |
| 16.12.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 2,01% | 7.762,00 |
| 15.12.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -2,93% | 9.232,00 |
| 12.12.2025 | 1,54 | 1,56 | 1,52 | 1,54 | -0,97% | 7.257,00 |
| 11.12.2025 | 1,54 | 1,57 | 1,51 | 1,55 | -1,27% | 8.388,00 |
| 10.12.2025 | 1,50 | 1,60 | 1,50 | 1,57 | 1,29% | 13.801,00 |
| 09.12.2025 | 1,57 | 1,62 | 1,48 | 1,55 | -1,90% | 36.810,00 |
| 08.12.2025 | 1,60 | 1,60 | 1,55 | 1,58 | -0,63% | 14.106,00 |
| 05.12.2025 | 1,57 | 1,60 | 1,55 | 1,59 | 1,92% | 11.761,00 |
| 04.12.2025 | 1,53 | 1,65 | 1,47 | 1,56 | 1,96% | 28.992,00 |
| 03.12.2025 | 1,53 | 1,59 | 1,47 | 1,53 | -1,29% | 11.742,00 |
| 02.12.2025 | 1,53 | 1,59 | 1,53 | 1,55 | -3,13% | 8.574,00 |
| 01.12.2025 | 1,59 | 1,67 | 1,58 | 1,60 | -3,61% | 15.880,00 |
| 28.11.2025 | 1,55 | 1,69 | 1,50 | 1,66 | 6,41% | 59.723,00 |
| 26.11.2025 | 1,44 | 1,60 | 1,44 | 1,56 | 6,12% | 53.099,00 |
| 25.11.2025 | 1,48 | 1,52 | 1,43 | 1,47 | -0,68% | 27.270,00 |
| 24.11.2025 | 1,44 | 1,51 | 1,38 | 1,48 | 3,50% | 41.452,00 |
| 21.11.2025 | 1,25 | 1,48 | 1,22 | 1,43 | 14,40% | 78.160,00 |
| 20.11.2025 | 1,42 | 1,46 | 1,25 | 1,25 | -11,97% | 36.042,00 |
| 19.11.2025 | 1,46 | 1,50 | 1,40 | 1,42 | -2,74% | 33.110,00 |
| 18.11.2025 | 1,48 | 1,54 | 1,44 | 1,46 | -2,86% | 28.337,00 |
| 17.11.2025 | 1,49 | 1,61 | 1,48 | 1,50 | 0,87% | 71.742,00 |
| 14.11.2025 | 1,56 | 1,56 | 1,27 | 1,49 | -5,70% | 116.924,00 |
| 13.11.2025 | 1,68 | 1,68 | 1,56 | 1,58 | -7,06% | 32.979,00 |
| 12.11.2025 | 1,73 | 1,75 | 1,69 | 1,70 | -1,16% | 52.686,00 |
| 11.11.2025 | 1,70 | 1,74 | 1,66 | 1,72 | 1,18% | 41.211,00 |
| 10.11.2025 | 1,72 | 1,77 | 1,66 | 1,70 | 3,66% | 48.035,00 |
| 07.11.2025 | 1,56 | 1,71 | 1,50 | 1,64 | 3,80% | 196.413,00 |
| 06.11.2025 | 1,76 | 1,76 | 1,55 | 1,58 | -9,71% | 134.013,00 |
| 05.11.2025 | 1,74 | 1,78 | 1,72 | 1,75 | -0,57% | 79.340,00 |
| 04.11.2025 | 1,80 | 1,81 | 1,72 | 1,76 | -4,86% | 86.472,00 |
| 03.11.2025 | 1,90 | 1,93 | 1,82 | 1,85 | -0,54% | 50.994,00 |
| 31.10.2025 | 1,84 | 2,10 | 1,74 | 1,86 | 3,33% | 429.328,00 |
| 30.10.2025 | 1,94 | 1,96 | 1,75 | 1,80 | -10,00% | 366.241,00 |
| 29.10.2025 | 1,76 | 2,16 | 1,76 | 2,00 | 13,64% | 1.371.138,00 |
| 28.10.2025 | 1,86 | 1,90 | 1,75 | 1,76 | -6,38% | 34.218,00 |
| 27.10.2025 | 1,90 | 1,94 | 1,87 | 1,88 | -1,05% | 51.581,00 |
| 24.10.2025 | 1,76 | 1,93 | 1,75 | 1,90 | 9,20% | 79.117,00 |
| 23.10.2025 | 1,71 | 1,77 | 1,71 | 1,74 | 0,00% | 68.376,00 |
| 22.10.2025 | 1,75 | 1,83 | 1,73 | 1,74 | -1,69% | 71.238,00 |
| 21.10.2025 | 1,79 | 1,82 | 1,77 | 1,77 | -1,67% | 74.295,00 |
| 20.10.2025 | 1,76 | 1,81 | 1,74 | 1,80 | 4,65% | 24.994,00 |
| 17.10.2025 | 1,70 | 1,77 | 1,67 | 1,72 | -0,58% | 38.042,00 |
| 16.10.2025 | 1,87 | 1,87 | 1,71 | 1,73 | -5,98% | 116.649,00 |
| 15.10.2025 | 1,91 | 1,91 | 1,81 | 1,84 | -2,13% | 50.410,00 |
| 14.10.2025 | 1,83 | 1,89 | 1,81 | 1,88 | 3,30% | 38.555,00 |
| 13.10.2025 | 1,81 | 1,86 | 1,80 | 1,82 | -1,09% | 70.973,00 |
| 10.10.2025 | 1,94 | 2,02 | 1,83 | 1,84 | -3,66% | 127.010,00 |
| 09.10.2025 | 1,85 | 1,92 | 1,83 | 1,91 | 2,69% | 182.843,00 |
| 08.10.2025 | 1,91 | 1,95 | 1,86 | 1,86 | -1,06% | 92.837,00 |
| 07.10.2025 | 1,83 | 1,94 | 1,83 | 1,88 | 1,62% | 113.648,00 |
| 06.10.2025 | 1,84 | 1,90 | 1,82 | 1,85 | -2,12% | 66.979,00 |
| 03.10.2025 | 2,08 | 2,13 | 1,89 | 1,89 | -10,43% | 32.154,00 |
| 02.10.2025 | 2,05 | 2,11 | 2,00 | 2,11 | 4,98% | 171.438,00 |
| 01.10.2025 | 2,01 | 2,05 | 1,94 | 2,01 | 1,52% | 177.778,00 |
| 30.09.2025 | 1,86 | 2,01 | 1,80 | 1,98 | 10,00% | 355.222,00 |
| 29.09.2025 | 1,85 | 1,87 | 1,80 | 1,80 | -4,26% | 104.325,00 |
| 26.09.2025 | 1,81 | 1,93 | 1,76 | 1,88 | 5,03% | 192.591,00 |
| 25.09.2025 | 1,81 | 1,84 | 1,67 | 1,79 | -4,28% | 241.954,00 |
| 24.09.2025 | 1,69 | 1,91 | 1,64 | 1,87 | 13,33% | 698.907,00 |
| 23.09.2025 | 1,66 | 1,67 | 1,58 | 1,65 | 2,48% | 313.465,00 |