1,393$
-8,36%
Echtzeit-Aktienkurs BT Brands Inc
Bid:
Ask:
Aktienkurse zur BT Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,48 | 1,51 | 1,33 | 1,40 | -7,89% | 34.496,00 |
| 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 |
| 22.09.2025 | 1,59 | 1,64 | 1,54 | 1,61 | 3,21% | 136.711,00 |
| 19.09.2025 | 1,67 | 1,67 | 1,56 | 1,56 | -0,64% | 106.408,00 |
| 18.09.2025 | 1,69 | 1,69 | 1,57 | 1,57 | -5,99% | 280.755,00 |
| 17.09.2025 | 1,70 | 1,73 | 1,60 | 1,67 | -1,18% | 249.343,00 |
| 16.09.2025 | 1,85 | 1,87 | 1,69 | 1,69 | -8,65% | 554.218,00 |
| 15.09.2025 | 1,87 | 2,00 | 1,78 | 1,85 | 9,47% | 14.107.751,00 |
| 12.09.2025 | 1,81 | 1,81 | 1,66 | 1,69 | -0,59% | 89.226,00 |
| 11.09.2025 | 1,78 | 1,87 | 1,61 | 1,70 | -1,16% | 253.047,00 |
| 10.09.2025 | 1,92 | 1,93 | 1,72 | 1,72 | -9,47% | 179.352,00 |
| 09.09.2025 | 1,90 | 2,00 | 1,85 | 1,90 | -5,00% | 165.544,00 |
| 08.09.2025 | 2,22 | 2,45 | 1,87 | 2,00 | -13,04% | 461.792,00 |
| 05.09.2025 | 2,86 | 2,86 | 2,30 | 2,30 | -19,86% | 494.368,00 |
| 04.09.2025 | 2,91 | 3,10 | 2,27 | 2,87 | -5,28% | 2.383.795,00 |
| 03.09.2025 | 3,96 | 4,50 | 2,80 | 3,03 | 63,78% | 104.998.346,00 |
| 02.09.2025 | 1,80 | 1,87 | 1,64 | 1,85 | 0,54% | 15.278,00 |
| 29.08.2025 | 1,80 | 1,89 | 1,80 | 1,84 | 2,22% | 33.263,00 |
| 28.08.2025 | 1,85 | 1,88 | 1,66 | 1,80 | -1,64% | 74.966,00 |
| 27.08.2025 | 1,85 | 1,89 | 1,79 | 1,83 | 3,39% | 50.871,00 |
| 26.08.2025 | 1,75 | 1,80 | 1,72 | 1,77 | -1,67% | 47.869,00 |
| 25.08.2025 | 1,77 | 1,86 | 1,71 | 1,80 | 2,27% | 62.157,00 |
| 22.08.2025 | 1,69 | 1,82 | 1,59 | 1,76 | 2,92% | 176.094,00 |
| 21.08.2025 | 1,57 | 1,80 | 1,50 | 1,71 | 11,76% | 94.199,00 |
| 20.08.2025 | 1,60 | 1,64 | 1,51 | 1,53 | -0,65% | 40.307,00 |
| 19.08.2025 | 1,56 | 1,62 | 1,52 | 1,54 | -2,53% | 45.094,00 |
| 18.08.2025 | 1,60 | 1,66 | 1,54 | 1,58 | -1,25% | 91.411,00 |
| 15.08.2025 | 1,63 | 1,66 | 1,55 | 1,60 | 0,00% | 79.444,00 |
| 14.08.2025 | 1,64 | 1,72 | 1,60 | 1,60 | -3,61% | 68.073,00 |
| 13.08.2025 | 1,69 | 1,71 | 1,58 | 1,66 | -6,74% | 213.224,00 |
| 12.08.2025 | 1,89 | 1,89 | 1,70 | 1,78 | -3,78% | 96.860,00 |
| 11.08.2025 | 1,86 | 1,87 | 1,69 | 1,85 | -7,04% | 172.218,00 |
| 08.08.2025 | 2,23 | 2,23 | 1,85 | 1,99 | -6,13% | 1.506.116,00 |
| 07.08.2025 | 2,08 | 2,30 | 2,04 | 2,12 | -2,75% | 219.631,00 |
| 06.08.2025 | 2,64 | 2,67 | 1,99 | 2,18 | -16,79% | 1.166.436,00 |
| 05.08.2025 | 2,33 | 2,67 | 2,33 | 2,62 | -4,73% | 1.353.037,00 |
| 04.08.2025 | 2,09 | 5,60 | 2,05 | 2,75 | 67,68% | 127.208.312,00 |
| 01.08.2025 | 1,52 | 1,87 | 1,34 | 1,64 | 10,07% | 113.480,00 |
| 31.07.2025 | 1,52 | 1,56 | 1,49 | 1,49 | -4,83% | 11.269,00 |
| 30.07.2025 | 1,50 | 1,58 | 1,45 | 1,57 | 5,67% | 9.311,00 |
| 29.07.2025 | 1,55 | 1,63 | 1,46 | 1,48 | -3,79% | 10.050,00 |