1,270$
-3,05%
Echtzeit-Aktienkurs Bit Digital Inc
Bid:
Ask:
Aktienkurse zur Bit Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,34 | 1,35 | 1,25 | 1,27 | -3,44% | 11.739.166,00 |
| 27.03.2026 | 1,39 | 1,40 | 1,29 | 1,31 | -9,03% | 12.040.859,00 |
| 26.03.2026 | 1,55 | 1,56 | 1,42 | 1,44 | -9,43% | 17.497.151,00 |
| 25.03.2026 | 1,59 | 1,64 | 1,57 | 1,59 | 2,58% | 13.854.610,00 |
| 24.03.2026 | 1,57 | 1,59 | 1,51 | 1,55 | -1,27% | 20.057.795,00 |
| 23.03.2026 | 1,53 | 1,61 | 1,53 | 1,57 | 1,29% | 13.179.435,00 |
| 20.03.2026 | 1,60 | 1,64 | 1,50 | 1,55 | -3,73% | 26.873.157,00 |
| 19.03.2026 | 1,58 | 1,64 | 1,53 | 1,61 | -0,62% | 14.474.481,00 |
| 18.03.2026 | 1,65 | 1,67 | 1,60 | 1,62 | -2,99% | 18.713.903,00 |
| 17.03.2026 | 1,67 | 1,70 | 1,64 | 1,67 | -0,60% | 15.901.803,00 |
| 16.03.2026 | 1,70 | 1,72 | 1,61 | 1,68 | 4,02% | 20.702.837,00 |
| 13.03.2026 | 1,67 | 1,72 | 1,60 | 1,62 | -0,31% | 16.009.428,00 |
| 12.03.2026 | 1,62 | 1,65 | 1,58 | 1,62 | -0,61% | 12.123.180,00 |
| 11.03.2026 | 1,66 | 1,72 | 1,63 | 1,63 | -1,81% | 18.531.050,00 |
| 10.03.2026 | 1,69 | 1,72 | 1,64 | 1,66 | -0,60% | 24.286.284,00 |
| 09.03.2026 | 1,62 | 1,69 | 1,59 | 1,67 | 3,09% | 16.885.163,00 |
| 06.03.2026 | 1,68 | 1,70 | 1,59 | 1,62 | -5,81% | 21.280.632,00 |
| 05.03.2026 | 1,82 | 1,84 | 1,69 | 1,72 | -7,53% | 20.764.256,00 |
| 04.03.2026 | 1,76 | 1,90 | 1,75 | 1,86 | 11,38% | 23.931.511,00 |
| 03.03.2026 | 1,70 | 1,74 | 1,66 | 1,67 | -5,65% | 17.564.075,00 |
| 02.03.2026 | 1,62 | 1,79 | 1,62 | 1,77 | 5,99% | 21.179.403,00 |
| 27.02.2026 | 1,73 | 1,75 | 1,66 | 1,67 | -6,18% | 20.544.067,00 |
| 26.02.2026 | 1,82 | 1,83 | 1,72 | 1,78 | -1,66% | 21.407.875,00 |
| 25.02.2026 | 1,75 | 1,84 | 1,71 | 1,81 | 7,74% | 24.232.389,00 |
| 24.02.2026 | 1,64 | 1,76 | 1,63 | 1,68 | 1,20% | 18.739.286,00 |
| 23.02.2026 | 1,61 | 1,67 | 1,58 | 1,66 | 1,22% | 23.349.145,00 |
| 20.02.2026 | 1,66 | 1,73 | 1,63 | 1,64 | -2,38% | 23.898.753,00 |
| 19.02.2026 | 1,61 | 1,69 | 1,57 | 1,68 | 3,07% | 22.406.288,00 |
| 18.02.2026 | 1,70 | 1,77 | 1,62 | 1,63 | -4,68% | 27.132.026,00 |
| 17.02.2026 | 1,72 | 1,74 | 1,63 | 1,71 | -2,84% | 26.733.002,00 |
| 13.02.2026 | 1,74 | 1,85 | 1,70 | 1,76 | 3,53% | 19.747.998,00 |
| 12.02.2026 | 1,79 | 1,80 | 1,65 | 1,70 | -3,95% | 23.304.210,00 |
| 11.02.2026 | 1,75 | 1,79 | 1,64 | 1,77 | 1,72% | 32.438.786,00 |
| 10.02.2026 | 1,78 | 1,82 | 1,73 | 1,74 | -3,87% | 24.588.096,00 |
| 09.02.2026 | 1,76 | 1,87 | 1,75 | 1,81 | 0,56% | 34.445.629,00 |
| 06.02.2026 | 1,59 | 1,82 | 1,58 | 1,80 | 19,60% | 30.042.246,00 |
| 05.02.2026 | 1,70 | 1,74 | 1,49 | 1,51 | -14,97% | 30.993.257,00 |
| 04.02.2026 | 1,89 | 1,90 | 1,75 | 1,77 | -8,29% | 34.853.582,00 |
| 03.02.2026 | 1,95 | 2,04 | 1,83 | 1,93 | -0,52% | 36.279.452,00 |
| 02.02.2026 | 1,96 | 2,03 | 1,92 | 1,94 | -4,43% | 31.947.784,00 |
| 30.01.2026 | 2,07 | 2,10 | 1,98 | 2,03 | -3,79% | 28.849.716,00 |
| 29.01.2026 | 2,13 | 2,19 | 2,08 | 2,11 | -2,31% | 35.067.545,00 |
| 28.01.2026 | 2,24 | 2,26 | 2,13 | 2,16 | -2,70% | 28.485.232,00 |
| 27.01.2026 | 2,10 | 2,25 | 2,08 | 2,22 | 6,73% | 31.839.132,00 |
| 26.01.2026 | 2,08 | 2,13 | 2,02 | 2,08 | -1,42% | 24.703.473,00 |
| 23.01.2026 | 2,13 | 2,21 | 2,06 | 2,11 | 0,00% | 24.367.540,00 |
| 22.01.2026 | 2,24 | 2,27 | 2,10 | 2,11 | -5,38% | 23.480.973,00 |
| 21.01.2026 | 2,22 | 2,37 | 2,11 | 2,23 | 0,00% | 33.781.329,00 |
| 20.01.2026 | 2,23 | 2,33 | 2,17 | 2,23 | -5,91% | 30.900.903,00 |
| 16.01.2026 | 2,31 | 2,44 | 2,29 | 2,37 | 2,60% | 33.521.719,00 |
| 15.01.2026 | 2,42 | 2,42 | 2,31 | 2,31 | -2,53% | 26.111.251,00 |
| 14.01.2026 | 2,40 | 2,45 | 2,26 | 2,37 | 0,85% | 47.614.425,00 |
| 13.01.2026 | 2,32 | 2,38 | 2,29 | 2,35 | 3,52% | 36.351.031,00 |
| 12.01.2026 | 2,18 | 2,31 | 2,16 | 2,27 | 3,65% | 32.167.788,00 |
| 09.01.2026 | 2,22 | 2,32 | 2,17 | 2,19 | -0,90% | 41.589.475,00 |
| 08.01.2026 | 2,14 | 2,26 | 2,13 | 2,21 | 0,91% | 33.903.013,00 |
| 07.01.2026 | 2,17 | 2,22 | 2,11 | 2,19 | -0,45% | 37.604.128,00 |
| 06.01.2026 | 2,22 | 2,24 | 2,08 | 2,20 | -0,45% | 34.015.291,00 |
| 05.01.2026 | 2,11 | 2,24 | 2,11 | 2,21 | 8,33% | 37.641.795,00 |
| 02.01.2026 | 1,95 | 2,06 | 1,90 | 2,04 | 7,94% | 34.875.315,00 |
| 31.12.2025 | 1,92 | 1,97 | 1,86 | 1,89 | -2,07% | 28.890.036,00 |
| 30.12.2025 | 2,01 | 2,03 | 1,92 | 1,93 | -3,98% | 39.337.137,00 |
| 29.12.2025 | 2,02 | 2,12 | 1,99 | 2,01 | -1,95% | 26.676.635,00 |
| 26.12.2025 | 2,15 | 2,15 | 2,04 | 2,05 | -3,76% | 19.542.702,00 |
| 24.12.2025 | 2,10 | 2,15 | 2,08 | 2,13 | 0,95% | 10.716.083,00 |
| 23.12.2025 | 2,17 | 2,21 | 2,11 | 2,11 | -4,52% | 21.035.172,00 |
| 22.12.2025 | 2,28 | 2,35 | 2,20 | 2,21 | -0,90% | 26.902.864,00 |
| 19.12.2025 | 2,11 | 2,27 | 2,11 | 2,23 | 10,40% | 42.705.650,00 |
| 18.12.2025 | 2,04 | 2,12 | 2,00 | 2,02 | 2,54% | 27.848.220,00 |
| 17.12.2025 | 2,12 | 2,19 | 1,95 | 1,97 | -6,19% | 29.171.583,00 |
| 16.12.2025 | 2,06 | 2,15 | 2,06 | 2,10 | 1,45% | 27.211.352,00 |
| 15.12.2025 | 2,25 | 2,26 | 2,05 | 2,07 | -8,00% | 35.420.149,00 |
| 12.12.2025 | 2,43 | 2,48 | 2,24 | 2,25 | -8,54% | 24.461.440,00 |
| 11.12.2025 | 2,30 | 2,47 | 2,23 | 2,46 | 4,24% | 27.658.061,00 |
| 10.12.2025 | 2,31 | 2,43 | 2,29 | 2,36 | -0,42% | 33.709.062,00 |
| 09.12.2025 | 2,18 | 2,45 | 2,16 | 2,37 | 7,73% | 29.303.133,00 |
| 08.12.2025 | 2,23 | 2,28 | 2,16 | 2,20 | -0,90% | 26.855.256,00 |
| 05.12.2025 | 2,34 | 2,34 | 2,16 | 2,22 | -6,72% | 24.421.677,00 |
| 04.12.2025 | 2,29 | 2,41 | 2,24 | 2,38 | 2,15% | 32.781.887,00 |
| 03.12.2025 | 2,28 | 2,34 | 2,22 | 2,33 | 4,02% | 35.800.229,00 |
| 02.12.2025 | 2,31 | 2,38 | 2,24 | 2,24 | -0,44% | 38.280.287,00 |
| 01.12.2025 | 2,22 | 2,30 | 2,16 | 2,25 | -5,46% | 46.891.364,00 |
| 28.11.2025 | 2,41 | 2,44 | 2,33 | 2,38 | 2,59% | 25.799.973,00 |
| 26.11.2025 | 2,27 | 2,35 | 2,18 | 2,32 | 2,65% | 39.172.445,00 |
| 25.11.2025 | 2,22 | 2,26 | 2,10 | 2,26 | -1,31% | 43.368.046,00 |
| 24.11.2025 | 2,13 | 2,31 | 2,10 | 2,29 | 9,57% | 45.653.004,00 |
| 21.11.2025 | 2,04 | 2,11 | 1,96 | 2,09 | 1,95% | 40.865.323,00 |
| 20.11.2025 | 2,28 | 2,33 | 2,04 | 2,05 | -5,09% | 35.309.361,00 |
| 19.11.2025 | 2,39 | 2,40 | 2,13 | 2,16 | -9,24% | 34.698.342,00 |
| 18.11.2025 | 2,26 | 2,45 | 2,26 | 2,38 | 3,48% | 30.608.362,00 |
| 17.11.2025 | 2,36 | 2,47 | 2,23 | 2,30 | -4,56% | 30.232.529,00 |
| 14.11.2025 | 2,37 | 2,55 | 2,33 | 2,41 | -4,37% | 29.595.336,00 |
| 13.11.2025 | 2,78 | 2,79 | 2,50 | 2,52 | -11,27% | 43.346.745,00 |
| 12.11.2025 | 3,00 | 3,02 | 2,80 | 2,84 | -3,73% | 30.894.907,00 |
| 11.11.2025 | 3,00 | 3,01 | 2,90 | 2,95 | -2,96% | 33.337.803,00 |
| 10.11.2025 | 3,31 | 3,31 | 3,01 | 3,04 | -3,18% | 44.989.540,00 |
| 07.11.2025 | 2,92 | 3,15 | 2,87 | 3,14 | 3,63% | 42.275.160,00 |
| 06.11.2025 | 3,25 | 3,25 | 3,00 | 3,03 | -7,62% | 42.486.272,00 |
| 05.11.2025 | 3,24 | 3,33 | 3,19 | 3,28 | 3,14% | 36.154.165,00 |
| 04.11.2025 | 3,25 | 3,41 | 3,15 | 3,18 | -7,02% | 58.779.103,00 |