1,968€
-3,34%
Echtzeit-Aktienkurs Bitfarms Ltd.
Bid:
Ask:
Aktienkurse zur Bitfarms Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,03 | 2,06 | 1,93 | 1,97 | -3,34% | 61.300,00 |
| 29.01.2026 | 2,22 | 2,22 | 2,02 | 2,04 | -6,05% | 35.330,00 |
| 28.01.2026 | 2,17 | 2,23 | 2,11 | 2,17 | 0,93% | 182.681,00 |
| 27.01.2026 | 2,21 | 2,22 | 2,10 | 2,15 | -2,14% | 64.968,00 |
| 26.01.2026 | 2,27 | 2,31 | 2,18 | 2,19 | -5,63% | 57.212,00 |
| 23.01.2026 | 2,27 | 2,43 | 2,22 | 2,33 | 0,61% | 3.059,00 |
| 22.01.2026 | 2,33 | 2,39 | 2,29 | 2,31 | -0,26% | 61.157,00 |
| 21.01.2026 | 2,28 | 2,39 | 2,22 | 2,32 | 1,40% | 17.979,00 |
| 20.01.2026 | 2,38 | 2,39 | 2,25 | 2,29 | -5,27% | 7.718,00 |
| 19.01.2026 | 2,47 | 2,48 | 2,40 | 2,41 | -5,37% | 118.000,00 |
| 16.01.2026 | 2,48 | 2,62 | 2,42 | 2,55 | 2,87% | 8.800,00 |
| 15.01.2026 | 2,52 | 2,58 | 2,43 | 2,48 | -2,02% | 50.350,00 |
| 14.01.2026 | 2,73 | 2,75 | 2,51 | 2,53 | -5,60% | 193.344,00 |
| 13.01.2026 | 2,59 | 2,77 | 2,59 | 2,68 | 3,36% | 67.500,00 |
| 12.01.2026 | 2,48 | 2,59 | 2,36 | 2,59 | 8,36% | 139.550,00 |
| 09.01.2026 | 2,50 | 2,58 | 2,38 | 2,39 | -3,51% | 142.200,00 |
| 08.01.2026 | 2,39 | 2,60 | 2,34 | 2,48 | 2,78% | 206.800,00 |
| 07.01.2026 | 2,47 | 2,51 | 2,36 | 2,41 | -2,43% | 506,00 |
| 06.01.2026 | 2,51 | 2,51 | 2,32 | 2,47 | 0,73% | 23.300,00 |
| 05.01.2026 | 2,32 | 2,51 | 2,30 | 2,45 | 10,14% | 170.672,00 |
| 02.01.2026 | 2,05 | 2,26 | 2,00 | 2,23 | 6,30% | 225.000,00 |
| 30.12.2025 | 2,07 | 2,10 | 2,07 | 2,10 | -1,18% | - |
| 29.12.2025 | 2,15 | 2,23 | 2,04 | 2,12 | -5,82% | 62.732,00 |
| 23.12.2025 | 2,26 | 2,31 | 2,21 | 2,25 | -3,88% | 300,00 |
| 22.12.2025 | 2,28 | 2,39 | 2,22 | 2,34 | 8,32% | 3.500,00 |
| 19.12.2025 | 2,03 | 2,18 | 1,96 | 2,16 | 13,01% | 9.681,00 |
| 18.12.2025 | 1,99 | 2,13 | 1,91 | 1,91 | -4,30% | 9.050,00 |
| 17.12.2025 | 2,04 | 2,21 | 1,96 | 2,00 | -3,43% | 4.100,00 |
| 16.12.2025 | 2,12 | 2,19 | 2,00 | 2,07 | -3,54% | 2.414,00 |
| 15.12.2025 | 2,33 | 2,35 | 2,15 | 2,15 | -15,54% | 4.580,00 |
| 12.12.2025 | 2,52 | 2,55 | 2,48 | 2,54 | 5,04% | 3.000,00 |
| 11.12.2025 | 2,43 | 2,52 | 2,38 | 2,42 | -5,10% | - |
| 10.12.2025 | 2,58 | 2,60 | 2,48 | 2,55 | -4,21% | 14.000,00 |
| 09.12.2025 | 2,49 | 2,71 | 2,44 | 2,66 | 6,31% | 4.190,00 |
| 08.12.2025 | 2,58 | 2,59 | 2,44 | 2,50 | -0,95% | 12.000,00 |
| 05.12.2025 | 2,67 | 2,68 | 2,47 | 2,53 | -3,33% | 6.600,00 |
| 04.12.2025 | 2,65 | 2,71 | 2,56 | 2,62 | -0,68% | 5.000,00 |
| 03.12.2025 | 2,77 | 2,78 | 2,53 | 2,63 | -6,93% | 900,00 |
| 02.12.2025 | 2,89 | 3,00 | 2,78 | 2,83 | -0,25% | 76.184,00 |
| 01.12.2025 | 2,78 | 2,88 | 2,67 | 2,84 | -5,66% | 10.100,00 |
| 28.11.2025 | 2,81 | 3,08 | 2,74 | 3,01 | 7,82% | 4.454,00 |
| 27.11.2025 | 2,69 | 2,83 | 2,62 | 2,79 | 4,34% | 22.004,00 |
| 26.11.2025 | 2,41 | 2,70 | 2,35 | 2,67 | 14,19% | 16.905,00 |
| 25.11.2025 | 2,40 | 2,46 | 2,26 | 2,34 | -0,64% | 1.059,00 |
| 24.11.2025 | 2,23 | 2,43 | 2,11 | 2,36 | 13,22% | - |
| 21.11.2025 | 2,13 | 2,29 | 2,01 | 2,08 | -12,68% | 7.710,00 |
| 20.11.2025 | 2,48 | 2,56 | 2,24 | 2,38 | 5,44% | 20.000,00 |
| 19.11.2025 | 2,34 | 2,52 | 2,19 | 2,26 | -6,73% | 2.025,00 |
| 18.11.2025 | 2,21 | 2,42 | 2,17 | 2,42 | 7,31% | 24.990,00 |
| 17.11.2025 | 2,25 | 2,34 | 2,13 | 2,26 | 3,87% | 6.047,00 |
| 14.11.2025 | 2,04 | 2,24 | 1,89 | 2,17 | -5,19% | 2.850,00 |
| 13.11.2025 | 2,72 | 2,78 | 2,20 | 2,29 | -13,90% | 37.814,00 |
| 12.11.2025 | 2,96 | 3,00 | 2,64 | 2,66 | -6,86% | 6.160,00 |
| 11.11.2025 | 3,05 | 3,08 | 2,86 | 2,86 | -7,84% | 800,00 |
| 10.11.2025 | 3,30 | 3,39 | 2,97 | 3,10 | 2,58% | 4.250,00 |
| 07.11.2025 | 3,25 | 3,26 | 2,85 | 3,02 | -6,29% | 1.629,00 |
| 06.11.2025 | 3,52 | 3,57 | 3,20 | 3,23 | -5,26% | 6.000,00 |
| 05.11.2025 | 3,34 | 3,56 | 3,31 | 3,41 | -3,51% | 3.000,00 |
| 04.11.2025 | 3,40 | 3,60 | 3,21 | 3,53 | -4,08% | 12.300,00 |
| 03.11.2025 | 3,38 | 3,95 | 3,32 | 3,68 | 6,79% | 17.255,00 |
| 31.10.2025 | 3,65 | 3,66 | 3,32 | 3,45 | 1,68% | 2.785,00 |
| 30.10.2025 | 3,66 | 3,72 | 3,39 | 3,39 | -6,85% | 4.450,00 |
| 29.10.2025 | 3,70 | 3,87 | 3,53 | 3,64 | -0,55% | 6.250,00 |
| 28.10.2025 | 3,84 | 4,00 | 3,56 | 3,66 | -3,99% | 30.304,00 |
| 27.10.2025 | 4,32 | 4,38 | 3,80 | 3,81 | -3,40% | 20.925,00 |
| 24.10.2025 | 3,98 | 4,13 | 3,85 | 3,94 | 10,23% | 26.777,00 |
| 23.10.2025 | 3,48 | 3,65 | 3,40 | 3,58 | 4,90% | 15.410,00 |
| 22.10.2025 | 3,68 | 3,88 | 3,19 | 3,41 | -11,59% | 24.018,00 |
| 21.10.2025 | 4,08 | 4,24 | 3,77 | 3,86 | -16,57% | 11.800,00 |
| 20.10.2025 | 4,82 | 4,94 | 4,17 | 4,62 | 9,52% | 7.600,00 |
| 17.10.2025 | 4,13 | 4,47 | 3,52 | 4,22 | -6,53% | 20.447,00 |
| 16.10.2025 | 5,28 | 5,45 | 4,46 | 4,52 | -20,18% | 11.696,00 |
| 15.10.2025 | 5,12 | 5,67 | 4,96 | 5,66 | 11,60% | 39.288,00 |
| 14.10.2025 | 4,65 | 5,33 | 4,06 | 5,07 | 8,52% | 43.145,00 |
| 13.10.2025 | 3,92 | 4,68 | 3,82 | 4,67 | 28,42% | 14.366,00 |
| 10.10.2025 | 3,65 | 4,41 | 3,53 | 3,64 | 3,53% | 50.596,00 |
| 09.10.2025 | 3,42 | 3,68 | 3,36 | 3,51 | 2,54% | 21.530,00 |
| 08.10.2025 | 2,99 | 3,43 | 2,99 | 3,43 | 14,69% | 57.444,00 |
| 07.10.2025 | 3,06 | 3,50 | 2,83 | 2,99 | 1,94% | 35.017,00 |
| 06.10.2025 | 2,67 | 3,00 | 2,64 | 2,93 | 11,19% | 9.700,00 |
| 03.10.2025 | 2,50 | 2,65 | 2,49 | 2,64 | 7,07% | - |
| 02.10.2025 | 2,44 | 2,61 | 2,40 | 2,46 | 2,67% | 5.066,00 |
| 01.10.2025 | 2,45 | 2,58 | 2,37 | 2,40 | 1,27% | 24.271,00 |
| 30.09.2025 | 2,39 | 2,41 | 2,32 | 2,37 | -1,33% | 13.419,00 |
| 29.09.2025 | 2,23 | 2,41 | 2,19 | 2,40 | 8,21% | - |
| 26.09.2025 | 2,29 | 2,31 | 2,13 | 2,22 | -5,38% | 10,00 |
| 25.09.2025 | 2,34 | 2,42 | 2,11 | 2,34 | -1,55% | 20.736,00 |
| 24.09.2025 | 2,25 | 2,42 | 2,14 | 2,38 | 9,22% | 33.689,00 |
| 23.09.2025 | 2,61 | 2,65 | 2,17 | 2,18 | -16,89% | 37.210,00 |
| 22.09.2025 | 2,64 | 2,69 | 2,43 | 2,62 | -2,96% | 36.110,00 |
| 19.09.2025 | 2,69 | 2,79 | 2,57 | 2,70 | 0,04% | 37.925,00 |
| 18.09.2025 | 2,79 | 3,05 | 2,68 | 2,70 | 5,05% | 56.906,00 |
| 17.09.2025 | 2,41 | 2,60 | 2,26 | 2,57 | 6,11% | 40.600,00 |
| 16.09.2025 | 2,20 | 2,45 | 1,98 | 2,42 | 15,21% | 80.555,00 |
| 15.09.2025 | 2,12 | 2,40 | 2,01 | 2,10 | 16,50% | 21.690,00 |
| 12.09.2025 | 1,87 | 1,91 | 1,77 | 1,81 | 5,18% | - |
| 11.09.2025 | 1,58 | 1,79 | 1,56 | 1,72 | 22,12% | 46.574,00 |
| 10.09.2025 | 1,35 | 1,43 | 1,33 | 1,41 | 26,44% | 4.000,00 |
| 09.09.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 1,37% | 6.031,00 |
| 08.09.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 0,00% | 5.000,00 |