2,030$
-3,33%
Echtzeit-Aktienkurs Bit Digital Inc
Bid:
Ask:
Aktienkurse zur Bit Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 2,04 | 2,04 | 1,95 | 2,02 | -3,81% | 881.433,00 |
| 28.03.2025 | 2,21 | 2,22 | 2,08 | 2,10 | -7,49% | 13.109.325,00 |
| 27.03.2025 | 2,22 | 2,34 | 2,19 | 2,27 | 0,89% | 10.674.316,00 |
| 26.03.2025 | 2,36 | 2,38 | 2,21 | 2,25 | -5,06% | 9.336.011,00 |
| 25.03.2025 | 2,49 | 2,49 | 2,33 | 2,37 | -4,82% | 10.039.922,00 |
| 24.03.2025 | 2,40 | 2,54 | 2,40 | 2,49 | 6,87% | 14.911.989,00 |
| 21.03.2025 | 2,34 | 2,37 | 2,28 | 2,33 | -2,92% | 13.115.908,00 |
| 20.03.2025 | 2,37 | 2,47 | 2,36 | 2,40 | -0,83% | 13.096.620,00 |
| 19.03.2025 | 2,28 | 2,48 | 2,28 | 2,42 | 7,08% | 12.355.433,00 |
| 18.03.2025 | 2,34 | 2,37 | 2,25 | 2,26 | -6,22% | 10.778.662,00 |
| 17.03.2025 | 2,43 | 2,44 | 2,25 | 2,41 | -1,23% | 10.640.473,00 |
| 14.03.2025 | 2,49 | 2,73 | 2,37 | 2,44 | 7,49% | 17.235.954,00 |
| 13.03.2025 | 2,34 | 2,37 | 2,22 | 2,27 | -2,58% | 12.311.116,00 |
| 12.03.2025 | 2,43 | 2,47 | 2,28 | 2,33 | -1,69% | 19.134.995,00 |
| 11.03.2025 | 2,19 | 2,40 | 2,13 | 2,37 | 9,72% | 10.584.598,00 |
| 10.03.2025 | 2,43 | 2,44 | 2,11 | 2,16 | -14,96% | 13.544.142,00 |
| 07.03.2025 | 2,39 | 2,57 | 2,33 | 2,54 | 5,83% | 18.794.113,00 |
| 06.03.2025 | 2,40 | 2,50 | 2,30 | 2,40 | -3,61% | 21.578.609,00 |
| 05.03.2025 | 2,45 | 2,50 | 2,31 | 2,49 | 3,97% | 16.570.838,00 |
| 04.03.2025 | 2,17 | 2,49 | 2,14 | 2,40 | 4,13% | 28.052.128,00 |
| 03.03.2025 | 2,66 | 2,73 | 2,29 | 2,30 | -6,50% | 21.669.891,00 |
| 28.02.2025 | 2,33 | 2,56 | 2,29 | 2,46 | 3,80% | 27.990.323,00 |
| 27.02.2025 | 2,54 | 2,65 | 2,36 | 2,37 | -3,27% | 27.871.869,00 |
| 26.02.2025 | 2,35 | 2,55 | 2,34 | 2,45 | 1,66% | 30.002.350,00 |
| 25.02.2025 | 2,47 | 2,50 | 2,33 | 2,41 | -6,23% | 23.489.765,00 |
| 24.02.2025 | 2,70 | 2,71 | 2,52 | 2,57 | -5,17% | 18.636.821,00 |
| 21.02.2025 | 3,03 | 3,05 | 2,71 | 2,71 | -8,14% | 14.893.556,00 |
| 20.02.2025 | 3,02 | 3,02 | 2,90 | 2,95 | -1,67% | 9.931.628,00 |
| 19.02.2025 | 3,00 | 3,10 | 2,97 | 3,00 | 0,67% | 8.102.490,00 |
| 18.02.2025 | 3,12 | 3,15 | 2,98 | 2,98 | -4,49% | 15.584.020,00 |
| 14.02.2025 | 3,16 | 3,20 | 3,06 | 3,12 | -0,95% | 9.902.744,00 |
| 13.02.2025 | 3,06 | 3,15 | 2,95 | 3,15 | 2,27% | 15.224.864,00 |
| 12.02.2025 | 2,87 | 3,09 | 2,85 | 3,08 | 5,84% | 13.513.509,00 |
| 11.02.2025 | 3,02 | 3,10 | 2,90 | 2,91 | -4,90% | 9.608.959,00 |
| 10.02.2025 | 3,14 | 3,14 | 3,02 | 3,06 | -0,97% | 10.565.950,00 |
| 07.02.2025 | 3,16 | 3,33 | 3,06 | 3,09 | 0,00% | 14.942.726,00 |
| 06.02.2025 | 3,13 | 3,27 | 3,03 | 3,09 | -0,32% | 13.118.868,00 |
| 05.02.2025 | 3,22 | 3,29 | 3,06 | 3,10 | -4,02% | 13.795.871,00 |
| 04.02.2025 | 3,17 | 3,26 | 3,12 | 3,23 | 1,57% | 14.657.339,00 |
| 03.02.2025 | 2,88 | 3,27 | 2,84 | 3,18 | 0,95% | 24.715.840,00 |
| 31.01.2025 | 3,26 | 3,35 | 3,12 | 3,15 | -3,08% | 14.808.611,00 |
| 30.01.2025 | 3,14 | 3,32 | 3,12 | 3,25 | 6,56% | 23.547.190,00 |
| 29.01.2025 | 2,97 | 3,09 | 2,92 | 3,05 | 2,35% | 17.185.963,00 |
| 28.01.2025 | 3,17 | 3,18 | 2,91 | 2,98 | -4,18% | 17.000.589,00 |
| 27.01.2025 | 3,44 | 3,47 | 2,99 | 3,11 | -15,72% | 23.047.197,00 |
| 24.01.2025 | 3,72 | 3,89 | 3,64 | 3,69 | 1,10% | 21.202.147,00 |
| 23.01.2025 | 3,57 | 3,92 | 3,54 | 3,65 | -1,62% | 20.111.307,00 |
| 22.01.2025 | 3,64 | 3,75 | 3,46 | 3,71 | 0,27% | 15.384.961,00 |
| 21.01.2025 | 3,71 | 3,78 | 3,52 | 3,70 | 0,54% | 20.325.992,00 |
| 17.01.2025 | 3,79 | 3,88 | 3,64 | 3,68 | 1,38% | 17.381.125,00 |
| 16.01.2025 | 3,64 | 3,69 | 3,49 | 3,63 | -1,63% | 12.149.278,00 |
| 15.01.2025 | 3,58 | 3,77 | 3,49 | 3,69 | 8,85% | 20.509.669,00 |
| 14.01.2025 | 3,38 | 3,53 | 3,32 | 3,39 | 5,61% | 11.348.469,00 |
| 13.01.2025 | 3,17 | 3,23 | 3,04 | 3,21 | -4,75% | 14.454.165,00 |
| 10.01.2025 | 3,31 | 3,38 | 3,15 | 3,37 | 0,30% | 10.953.949,00 |
| 08.01.2025 | 3,44 | 3,51 | 3,19 | 3,36 | -7,18% | 13.316.326,00 |
| 07.01.2025 | 3,83 | 3,86 | 3,49 | 3,62 | -6,70% | 21.374.442,00 |
| 06.01.2025 | 3,78 | 4,03 | 3,64 | 3,88 | 5,15% | 21.040.761,00 |
| 03.01.2025 | 3,14 | 3,71 | 3,12 | 3,69 | 18,27% | 19.137.886,00 |
| 02.01.2025 | 3,01 | 3,26 | 3,00 | 3,12 | 6,48% | 16.409.301,00 |
| 31.12.2024 | 3,10 | 3,16 | 2,90 | 2,93 | -2,33% | 13.407.536,00 |
| 30.12.2024 | 3,07 | 3,11 | 2,91 | 3,00 | -5,66% | 11.652.591,00 |
| 27.12.2024 | 3,33 | 3,37 | 3,05 | 3,18 | -4,50% | 12.428.962,00 |
| 26.12.2024 | 3,28 | 3,42 | 3,22 | 3,33 | 0,00% | 7.874.176,00 |
| 24.12.2024 | 3,33 | 3,42 | 3,23 | 3,33 | 4,72% | 8.105.320,00 |
| 23.12.2024 | 3,33 | 3,35 | 3,15 | 3,18 | -5,07% | 10.302.678,00 |
| 20.12.2024 | 3,27 | 3,50 | 3,23 | 3,35 | -1,18% | 19.764.169,00 |
| 19.12.2024 | 3,86 | 3,88 | 3,38 | 3,39 | -8,38% | 19.093.330,00 |
| 18.12.2024 | 4,17 | 4,22 | 3,62 | 3,70 | -12,32% | 24.422.699,00 |
| 17.12.2024 | 4,41 | 4,52 | 4,12 | 4,22 | -2,09% | 20.222.997,00 |
| 16.12.2024 | 4,20 | 4,55 | 4,05 | 4,31 | 5,12% | 34.437.274,00 |
| 13.12.2024 | 4,21 | 4,27 | 4,08 | 4,10 | -3,30% | 11.685.794,00 |
| 12.12.2024 | 4,59 | 4,72 | 4,20 | 4,24 | -5,15% | 18.181.194,00 |
| 11.12.2024 | 4,52 | 4,74 | 4,35 | 4,47 | 3,71% | 19.176.449,00 |
| 10.12.2024 | 4,56 | 4,60 | 4,25 | 4,31 | -4,86% | 14.423.907,00 |
| 09.12.2024 | 4,84 | 4,97 | 4,45 | 4,53 | -7,17% | 16.161.806,00 |
| 06.12.2024 | 4,60 | 5,15 | 4,50 | 4,88 | 9,17% | 26.116.830,00 |
| 05.12.2024 | 5,16 | 5,20 | 4,43 | 4,47 | -9,15% | 27.149.204,00 |
| 04.12.2024 | 4,44 | 4,94 | 4,39 | 4,92 | 13,10% | 21.665.017,00 |
| 03.12.2024 | 4,34 | 4,60 | 4,28 | 4,35 | -5,23% | 14.574.387,00 |
| 02.12.2024 | 4,58 | 4,84 | 4,41 | 4,59 | -0,43% | 21.257.008,00 |
| 29.11.2024 | 4,51 | 5,00 | 4,47 | 4,61 | 4,06% | 20.322.425,00 |
| 27.11.2024 | 3,96 | 4,48 | 3,91 | 4,43 | 18,45% | 31.115.355,00 |
| 26.11.2024 | 4,05 | 4,11 | 3,69 | 3,74 | -12,00% | 26.496.202,00 |
| 25.11.2024 | 4,54 | 4,59 | 4,15 | 4,25 | -4,28% | 20.855.537,00 |
| 22.11.2024 | 3,89 | 4,50 | 3,77 | 4,44 | 11,42% | 23.178.875,00 |
| 21.11.2024 | 4,21 | 4,43 | 3,81 | 3,99 | -1,60% | 2.549.639,00 |
| 20.11.2024 | 4,16 | 4,21 | 3,85 | 4,05 | 0,50% | 24.588.995,00 |
| 19.11.2024 | 4,00 | 4,26 | 3,86 | 4,03 | 0,25% | 17.247.601,00 |
| 18.11.2024 | 3,90 | 4,26 | 3,70 | 4,02 | -5,85% | 21.525.542,00 |
| 15.11.2024 | 4,52 | 4,54 | 4,17 | 4,27 | -2,51% | 19.026.411,00 |
| 14.11.2024 | 4,85 | 4,88 | 4,34 | 4,38 | -5,41% | 17.018.095,00 |
| 13.11.2024 | 5,40 | 5,48 | 4,53 | 4,63 | -16,27% | 39.198.255,00 |
| 12.11.2024 | 5,25 | 5,74 | 5,16 | 5,53 | 2,05% | 31.766.725,00 |
| 11.11.2024 | 5,03 | 5,51 | 4,93 | 5,42 | 26,32% | 59.600.102,00 |
| 08.11.2024 | 4,18 | 4,42 | 4,06 | 4,29 | 3,62% | 18.372.777,00 |
| 07.11.2024 | 4,09 | 4,22 | 3,97 | 4,14 | 0,98% | 16.106.937,00 |
| 06.11.2024 | 3,99 | 4,14 | 3,77 | 4,10 | 17,14% | 20.361.335,00 |
| 05.11.2024 | 3,48 | 3,58 | 3,40 | 3,50 | 3,70% | 12.713.858,00 |
| 04.11.2024 | 3,47 | 3,63 | 3,38 | 3,38 | -5,20% | 8.911.846,00 |