1,760$
12,10%
Echtzeit-Aktienkurs BT Brands Inc
Bid:
Ask:
Aktienkurse zur BT Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,63 | 1,82 | 1,48 | 1,75 | 10,76% | 431.848,00 |
| 30.03.2026 | 1,69 | 1,69 | 1,47 | 1,58 | -4,82% | 316.191,00 |
| 27.03.2026 | 1,60 | 1,67 | 1,55 | 1,66 | -2,92% | 330.417,00 |
| 26.03.2026 | 2,15 | 2,26 | 1,60 | 1,71 | -8,06% | 2.384.980,00 |
| 25.03.2026 | 1,44 | 1,87 | 1,41 | 1,86 | 30,99% | 1.799.351,00 |
| 24.03.2026 | 1,48 | 1,48 | 1,36 | 1,42 | -3,40% | 77.472,00 |
| 23.03.2026 | 1,33 | 1,55 | 1,32 | 1,47 | 12,21% | 375.671,00 |
| 20.03.2026 | 1,38 | 1,42 | 1,31 | 1,31 | -5,76% | 34.363,00 |
| 19.03.2026 | 1,41 | 1,42 | 1,36 | 1,39 | -0,71% | 30.514,00 |
| 18.03.2026 | 1,46 | 1,47 | 1,40 | 1,40 | -0,71% | 28.700,00 |
| 17.03.2026 | 1,47 | 1,52 | 1,41 | 1,41 | -6,62% | 123.587,00 |
| 16.03.2026 | 1,45 | 1,55 | 1,42 | 1,51 | 4,14% | 98.671,00 |
| 13.03.2026 | 1,41 | 1,45 | 1,40 | 1,45 | 0,69% | 24.007,00 |
| 12.03.2026 | 1,50 | 1,50 | 1,39 | 1,44 | 2,13% | 34.495,00 |
| 11.03.2026 | 1,45 | 1,49 | 1,36 | 1,41 | -6,62% | 152.819,00 |
| 10.03.2026 | 1,68 | 1,71 | 1,47 | 1,51 | -11,18% | 360.701,00 |
| 09.03.2026 | 1,71 | 1,99 | 1,63 | 1,70 | 10,39% | 1.609.748,00 |
| 06.03.2026 | 1,32 | 1,59 | 1,31 | 1,54 | 12,41% | 474.693,00 |
| 05.03.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 4,58% | 51.431,00 |
| 04.03.2026 | 1,27 | 1,31 | 1,23 | 1,31 | 3,15% | 13.364,00 |
| 03.03.2026 | 1,23 | 1,28 | 1,22 | 1,27 | 1,60% | 28.120,00 |
| 02.03.2026 | 1,25 | 1,28 | 1,24 | 1,25 | -3,10% | 35.742,00 |
| 27.02.2026 | 1,26 | 1,30 | 1,25 | 1,29 | -0,77% | 17.354,00 |
| 26.02.2026 | 1,31 | 1,33 | 1,27 | 1,30 | -0,76% | 30.778,00 |
| 25.02.2026 | 1,31 | 1,31 | 1,25 | 1,31 | 0,77% | 57.651,00 |
| 24.02.2026 | 1,29 | 1,30 | 1,27 | 1,30 | -1,52% | 18.081,00 |
| 23.02.2026 | 1,32 | 1,34 | 1,28 | 1,32 | 0,00% | 54.870,00 |
| 20.02.2026 | 1,33 | 1,36 | 1,30 | 1,32 | -2,22% | 34.617,00 |
| 19.02.2026 | 1,38 | 1,44 | 1,33 | 1,35 | 1,50% | 101.547,00 |
| 18.02.2026 | 1,44 | 1,46 | 1,25 | 1,33 | 0,76% | 199.923,00 |
| 17.02.2026 | 1,20 | 1,39 | 1,16 | 1,32 | 9,09% | 359.532,00 |
| 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 | -6,25% | 15.347,00 |
| 09.02.2026 | 1,25 | 1,29 | 1,21 | 1,28 | 1,59% | 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% | 16.434,00 |
| 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 |