1,160$
0,87%
Echtzeit-Aktienkurs BT Brands Inc
Bid:
Ask:
Aktienkurse zur BT Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | 1.102,00 |
| 28.05.2026 | 1,12 | 1,17 | 1,11 | 1,16 | 3,57% | 53.117,00 |
| 27.05.2026 | 1,10 | 1,14 | 1,10 | 1,12 | 0,00% | 94.528,00 |
| 26.05.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -4,27% | 11.790,00 |
| 22.05.2026 | 1,14 | 1,18 | 1,09 | 1,17 | 0,86% | 105.207,00 |
| 21.05.2026 | 1,10 | 1,19 | 1,10 | 1,16 | 5,45% | 111.884,00 |
| 20.05.2026 | 1,12 | 1,15 | 1,08 | 1,10 | 1,85% | 39.579,00 |
| 19.05.2026 | 1,11 | 1,17 | 1,08 | 1,08 | -0,92% | 86.418,00 |
| 18.05.2026 | 1,07 | 1,14 | 1,07 | 1,09 | 0,93% | 169.704,00 |
| 15.05.2026 | 1,08 | 1,13 | 1,06 | 1,08 | -2,70% | 72.928,00 |
| 14.05.2026 | 1,09 | 1,14 | 1,09 | 1,11 | 0,00% | 53.172,00 |
| 13.05.2026 | 1,09 | 1,13 | 1,05 | 1,11 | 1,83% | 178.802,00 |
| 12.05.2026 | 1,11 | 1,11 | 1,06 | 1,09 | -0,91% | 151.953,00 |
| 11.05.2026 | 1,09 | 1,14 | 1,03 | 1,10 | -3,51% | 459.880,00 |
| 08.05.2026 | 1,16 | 1,24 | 1,09 | 1,14 | -35,23% | 914.508,00 |
| 07.05.2026 | 1,78 | 1,79 | 1,75 | 1,76 | -0,56% | 392.309,00 |
| 06.05.2026 | 1,82 | 1,82 | 1,74 | 1,77 | -0,56% | 74.323,00 |
| 05.05.2026 | 1,81 | 1,84 | 1,77 | 1,78 | -1,11% | 97.239,00 |
| 04.05.2026 | 1,93 | 1,93 | 1,72 | 1,80 | -7,69% | 186.714,00 |
| 01.05.2026 | 1,86 | 1,97 | 1,83 | 1,95 | 4,84% | 174.194,00 |
| 30.04.2026 | 2,18 | 2,18 | 1,82 | 1,86 | -17,33% | 404.675,00 |
| 29.04.2026 | 2,22 | 2,31 | 2,07 | 2,25 | 8,70% | 938.882,00 |
| 28.04.2026 | 1,78 | 2,10 | 1,74 | 2,07 | 16,95% | 413.570,00 |
| 27.04.2026 | 1,81 | 1,87 | 1,76 | 1,77 | -3,28% | 61.128,00 |
| 24.04.2026 | 1,83 | 1,87 | 1,81 | 1,83 | 0,55% | 18.294,00 |
| 23.04.2026 | 1,94 | 1,95 | 1,78 | 1,82 | -6,67% | 55.895,00 |
| 22.04.2026 | 1,94 | 2,01 | 1,94 | 1,95 | 3,17% | 95.910,00 |
| 21.04.2026 | 2,21 | 2,22 | 1,89 | 1,89 | -16,00% | 249.155,00 |
| 20.04.2026 | 2,10 | 2,43 | 2,08 | 2,25 | 3,69% | 626.571,00 |
| 17.04.2026 | 1,93 | 2,20 | 1,89 | 2,17 | 6,90% | 524.605,00 |
| 16.04.2026 | 1,82 | 2,05 | 1,78 | 2,03 | 12,15% | 895.377,00 |
| 15.04.2026 | 1,72 | 1,87 | 1,63 | 1,81 | 3,72% | 930.786,00 |
| 14.04.2026 | 1,93 | 1,99 | 1,53 | 1,75 | 2,05% | 31.076.979,00 |
| 13.04.2026 | 1,66 | 1,76 | 1,63 | 1,71 | 5,56% | 135.354,00 |
| 10.04.2026 | 1,72 | 1,80 | 1,61 | 1,62 | -7,95% | 365.331,00 |
| 09.04.2026 | 1,85 | 1,86 | 1,73 | 1,76 | -6,38% | 259.172,00 |
| 08.04.2026 | 1,93 | 1,94 | 1,80 | 1,88 | -3,59% | 389.934,00 |
| 07.04.2026 | 2,07 | 2,15 | 1,73 | 1,95 | -6,70% | 1.008.870,00 |
| 06.04.2026 | 2,31 | 2,48 | 1,96 | 2,09 | 10,58% | 6.876.052,00 |
| 02.04.2026 | 1,74 | 1,98 | 1,70 | 1,89 | 7,39% | 1.125.954,00 |
| 01.04.2026 | 1,72 | 1,85 | 1,64 | 1,76 | 0,57% | 149.706,00 |
| 31.03.2026 | 1,63 | 1,82 | 1,48 | 1,75 | 10,76% | 436.530,00 |
| 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 |