1,470$
8,49%
Echtzeit-Aktienkurs BT Brands Inc
Bid:
Ask:
Aktienkurse zur BT Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,40 | 1,49 | 1,37 | 1,37 | 1,11% | 25.504,00 |
| 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% | 1.124,00 |
| 24.06.2025 | 1,30 | 1,36 | 1,30 | 1,35 | 5,47% | 1.433,00 |
| 23.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | 543,00 |
| 18.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -8,03% | 5,00 |
| 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% | 631,00 |
| 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 | 2,75% | 670,00 |
| 06.06.2025 | 1,33 | 1,38 | 1,32 | 1,38 | 2,37% | 1.433,00 |
| 05.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 414,00 |
| 04.06.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 0,75% | 3.344,00 |
| 03.06.2025 | 1,37 | 1,37 | 1,34 | 1,34 | 6,35% | 837,00 |
| 02.06.2025 | 1,32 | 1,40 | 1,26 | 1,26 | 0,00% | 6.057,00 |
| 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 | -1,54% | 2.258,00 |
| 23.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | 1.532,00 |
| 22.05.2025 | 1,32 | 1,36 | 1,32 | 1,36 | -1,09% | 463,00 |
| 21.05.2025 | 1,27 | 1,43 | 1,27 | 1,38 | 6,59% | 8.785,00 |
| 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% | 1.710,00 |
| 14.05.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -1,90% | 990,00 |
| 13.05.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -1,41% | 7.395,00 |
| 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 | -4,07% | 1.444,00 |
| 07.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 6,13% | 720,00 |
| 06.05.2025 | 1,05 | 1,12 | 1,05 | 1,11 | 0,00% | 5.351,00 |
| 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% | 1.723,00 |
| 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% | 536,00 |
| 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 |
| 22.04.2025 | 1,07 | 1,14 | 1,06 | 1,13 | 5,61% | 3.339,00 |
| 21.04.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -2,73% | 7.544,00 |
| 17.04.2025 | 1,10 | 1,16 | 1,10 | 1,10 | -0,90% | 3.819,00 |
| 16.04.2025 | 1,13 | 1,13 | 1,10 | 1,11 | 0,00% | 3.165,00 |
| 15.04.2025 | 1,16 | 1,16 | 1,11 | 1,11 | -5,93% | 1.537,00 |
| 14.04.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 3,51% | 2.655,00 |
| 11.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | 1.489,00 |
| 10.04.2025 | 1,17 | 1,28 | 1,14 | 1,14 | -6,17% | 3.129,00 |
| 09.04.2025 | 1,15 | 1,23 | 1,13 | 1,22 | 2,97% | 7.700,00 |
| 08.04.2025 | 1,17 | 1,25 | 1,07 | 1,18 | 10,28% | 34.332,00 |
| 07.04.2025 | 1,06 | 1,18 | 1,06 | 1,07 | -4,46% | 1.837,00 |
| 04.04.2025 | 1,21 | 1,21 | 1,06 | 1,12 | -7,44% | 10.569,00 |
| 03.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 1.499,00 |
| 02.04.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -3,23% | 1.895,00 |
| 01.04.2025 | 1,30 | 1,30 | 1,21 | 1,24 | -2,36% | 6.532,00 |
| 31.03.2025 | 1,26 | 1,37 | 1,26 | 1,27 | -4,51% | 3.811,00 |
| 28.03.2025 | 1,29 | 1,38 | 1,26 | 1,33 | 4,72% | 8.259,00 |
| 27.03.2025 | 1,32 | 1,35 | 1,27 | 1,27 | -5,58% | 14.890,00 |
| 26.03.2025 | 1,34 | 1,35 | 1,31 | 1,35 | -0,37% | 1.583,00 |
| 25.03.2025 | 1,34 | 1,44 | 1,33 | 1,35 | -6,90% | 4.203,00 |
| 24.03.2025 | 1,44 | 1,51 | 1,30 | 1,45 | -4,61% | 8.498,00 |
| 21.03.2025 | 1,36 | 1,69 | 1,26 | 1,52 | 13,43% | 59.043,00 |
| 20.03.2025 | 1,32 | 1,36 | 1,31 | 1,34 | 4,69% | 6.695,00 |
| 19.03.2025 | 1,30 | 1,40 | 1,27 | 1,28 | -3,76% | 6.165,00 |
| 18.03.2025 | 1,48 | 1,49 | 1,31 | 1,33 | -5,67% | 6.454,00 |
| 17.03.2025 | 1,48 | 1,50 | 1,40 | 1,41 | -4,73% | 3.341,00 |
| 14.03.2025 | 1,41 | 1,65 | 1,30 | 1,48 | 4,96% | 31.782,00 |
| 13.03.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -2,76% | 1.461,00 |
| 12.03.2025 | 1,34 | 1,65 | 1,21 | 1,45 | 8,42% | 36.331,00 |
| 11.03.2025 | 1,36 | 1,48 | 1,24 | 1,34 | -5,16% | 3.220,00 |
| 10.03.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -9,03% | 4.676,00 |
| 07.03.2025 | 1,49 | 1,55 | 1,40 | 1,55 | 2,65% | 6.426,00 |
| 06.03.2025 | 1,58 | 1,84 | 1,50 | 1,51 | -9,31% | 32.056,00 |
| 05.03.2025 | 1,53 | 1,90 | 1,53 | 1,67 | 8,70% | 27.105,00 |
| 04.03.2025 | 1,54 | 1,61 | 1,51 | 1,53 | -0,54% | 5.307,00 |
| 03.03.2025 | 1,72 | 1,89 | 1,54 | 1,54 | -12,99% | 25.946,00 |
| 28.02.2025 | 1,64 | 1,90 | 1,55 | 1,77 | 7,21% | 17.143,00 |
| 27.02.2025 | 1,54 | 1,91 | 1,50 | 1,65 | 2,55% | 23.744,00 |
| 26.02.2025 | 1,72 | 1,81 | 1,53 | 1,61 | -5,29% | 10.397,00 |
| 25.02.2025 | 1,59 | 1,85 | 1,24 | 1,70 | 0,00% | 60.420,00 |
| 24.02.2025 | 1,82 | 1,82 | 1,66 | 1,70 | -9,09% | 2.262,00 |
| 21.02.2025 | 1,86 | 1,87 | 1,85 | 1,87 | 10,00% | 2.832,00 |
| 20.02.2025 | 1,66 | 1,79 | 1,66 | 1,70 | 2,41% | 5.541,00 |
| 19.02.2025 | 1,71 | 1,78 | 1,62 | 1,66 | 3,75% | 4.053,00 |
| 18.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -10,36% | 562,00 |
| 14.02.2025 | 1,90 | 1,90 | 1,74 | 1,79 | -4,75% | 11.924,00 |
| 13.02.2025 | 1,60 | 1,94 | 1,60 | 1,87 | 8,95% | 3.890,00 |
| 12.02.2025 | 1,50 | 1,80 | 1,45 | 1,72 | 1,78% | 6.834,00 |
| 11.02.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -0,06% | 940,00 |
| 10.02.2025 | 1,80 | 1,81 | 1,69 | 1,69 | -6,32% | 3.238,00 |
| 07.02.2025 | 1,93 | 1,95 | 1,70 | 1,81 | -3,48% | 1.763,00 |
| 06.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | 2.764,00 |
| 05.02.2025 | 1,73 | 1,94 | 1,73 | 1,87 | 3,31% | 2.538,00 |
| 04.02.2025 | 1,96 | 1,96 | 1,81 | 1,81 | 0,56% | 2.942,00 |
| 03.02.2025 | 1,79 | 1,93 | 1,78 | 1,80 | -2,96% | 1.478,00 |