1,570$
-3,09%
Echtzeit-Aktienkurs BT Brands Inc
Bid:
Ask:
Aktienkurse zur BT Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 1,30 | 1,61 | 1,30 | 1,54 | 21,26% | 62.504,00 |
| 25.07.2025 | 1,30 | 1,37 | 1,27 | 1,27 | 0,79% | 11.390,00 |
| 24.07.2025 | 1,34 | 1,34 | 1,26 | 1,26 | 0,00% | 6.352,00 |
| 23.07.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 0,00% | 1.564,00 |
| 22.07.2025 | 1,21 | 1,29 | 1,20 | 1,26 | 4,13% | 6.265,00 |
| 21.07.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,82% | 1.175,00 |
| 18.07.2025 | 1,23 | 1,26 | 1,22 | 1,22 | 0,00% | 1.845,00 |
| 17.07.2025 | 1,20 | 1,26 | 1,20 | 1,22 | 1,67% | 2.951,00 |
| 16.07.2025 | 1,22 | 1,23 | 1,05 | 1,20 | -4,64% | 21.743,00 |
| 15.07.2025 | 1,26 | 1,26 | 1,22 | 1,26 | 3,07% | 850,00 |
| 14.07.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 2,60% | 1.360,00 |
| 11.07.2025 | 1,17 | 1,24 | 1,17 | 1,19 | -8,22% | 6.794,00 |
| 10.07.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 2,09% | 882,00 |
| 09.07.2025 | 1,29 | 1,29 | 1,27 | 1,27 | 0,00% | 3.447,00 |
| 08.07.2025 | 1,31 | 1,33 | 1,15 | 1,27 | -3,05% | 13.062,00 |
| 07.07.2025 | 1,30 | 1,36 | 1,30 | 1,31 | 0,77% | 1.751,00 |
| 03.07.2025 | 1,30 | 1,32 | 1,30 | 1,30 | -5,11% | 1.110,00 |
| 02.07.2025 | 1,40 | 1,49 | 1,37 | 1,37 | 1,11% | 25.311,00 |
| 01.07.2025 | 1,35 | 1,42 | 1,35 | 1,36 | 2,65% | 1.834,00 |
| 30.06.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,75% | 4.022,00 |
| 27.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 1.041,00 |
| 26.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | 2.242,00 |
| 25.06.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 0,74% | 1.123,00 |
| 24.06.2025 | 1,30 | 1,36 | 1,30 | 1,35 | 5,47% | 1.424,00 |
| 23.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | 452,00 |
| 18.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -8,03% | 6,00 |
| 16.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | 1.197,00 |
| 13.06.2025 | 1,34 | 1,40 | 1,26 | 1,40 | -2,10% | 809,00 |
| 11.06.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 0,35% | 619,00 |
| 10.06.2025 | 1,41 | 1,43 | 1,36 | 1,43 | 0,35% | 2.990,00 |
| 09.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,73% | 670,00 |
| 06.06.2025 | 1,33 | 1,38 | 1,32 | 1,38 | 2,39% | 1.433,00 |
| 05.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 201,00 |
| 04.06.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 0,75% | 3.311,00 |
| 03.06.2025 | 1,37 | 1,37 | 1,34 | 1,34 | 6,35% | 835,00 |
| 02.06.2025 | 1,32 | 1,40 | 1,26 | 1,26 | 0,00% | 5.869,00 |
| 30.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -6,67% | 726,00 |
| 29.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | 400,00 |
| 28.05.2025 | 1,31 | 1,43 | 1,31 | 1,31 | 2,34% | 17.426,00 |
| 27.05.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -1,55% | 2.258,00 |
| 23.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,40% | 1.532,00 |
| 22.05.2025 | 1,32 | 1,36 | 1,32 | 1,36 | -1,13% | 463,00 |
| 21.05.2025 | 1,27 | 1,43 | 1,27 | 1,38 | 6,63% | 8.711,00 |
| 20.05.2025 | 1,18 | 1,29 | 1,15 | 1,29 | 3,20% | 7.909,00 |
| 19.05.2025 | 1,05 | 1,25 | 1,05 | 1,25 | 25,00% | 13.765,00 |
| 16.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -4,76% | 1.005,00 |
| 15.05.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 1,94% | 1.526,00 |
| 14.05.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -1,90% | 819,00 |
| 13.05.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -1,41% | 7.214,00 |
| 12.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -5,75% | 907,00 |
| 09.05.2025 | 1,08 | 1,13 | 1,08 | 1,13 | -4,05% | 1.444,00 |
| 07.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 6,10% | 691,00 |
| 06.05.2025 | 1,05 | 1,12 | 1,05 | 1,11 | 0,00% | 5.337,00 |
| 05.05.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 2,78% | 4.430,00 |
| 02.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 601,00 |
| 01.05.2025 | 1,08 | 1,10 | 1,08 | 1,08 | 1,89% | 1.656,00 |
| 30.04.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -6,61% | 2.430,00 |
| 29.04.2025 | 1,09 | 1,16 | 1,09 | 1,14 | 4,13% | 514,00 |
| 28.04.2025 | 1,09 | 1,22 | 1,09 | 1,09 | 0,00% | 2.493,00 |
| 25.04.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | 2.001,00 |
| 24.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 707,00 |
| 23.04.2025 | 1,11 | 1,15 | 1,08 | 1,10 | -2,65% | 2.685,00 |