1,601€
-5,93%
Echtzeit-Aktienkurs Bitfarms Ltd
Bid:
Ask:
Aktienkurse zur Bitfarms Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,74 | 1,77 | 1,57 | 1,60 | -6,99% | 37.434,00 |
| 27.03.2026 | 1,78 | 1,84 | 1,64 | 1,72 | -4,08% | 236.795,00 |
| 26.03.2026 | 1,90 | 1,95 | 1,77 | 1,79 | -6,63% | 152.500,00 |
| 25.03.2026 | 1,96 | 2,02 | 1,90 | 1,92 | -0,52% | - |
| 24.03.2026 | 1,98 | 2,02 | 1,87 | 1,93 | -3,41% | - |
| 23.03.2026 | 1,89 | 2,04 | 1,75 | 1,99 | 6,57% | 105.800,00 |
| 20.03.2026 | 2,09 | 2,13 | 1,86 | 1,87 | -9,48% | 59.610,00 |
| 19.03.2026 | 2,01 | 2,07 | 1,90 | 2,07 | 2,28% | - |
| 18.03.2026 | 2,08 | 2,10 | 1,98 | 2,02 | -0,93% | 33.700,00 |
| 17.03.2026 | 1,95 | 2,08 | 1,93 | 2,04 | 4,56% | 74.900,00 |
| 16.03.2026 | 2,02 | 2,08 | 1,90 | 1,95 | -0,41% | 331.900,00 |
| 13.03.2026 | 1,96 | 2,05 | 1,91 | 1,96 | 1,71% | 121.070,00 |
| 12.03.2026 | 1,90 | 1,96 | 1,86 | 1,93 | -0,52% | 21.400,00 |
| 11.03.2026 | 1,86 | 2,01 | 1,84 | 1,94 | 4,03% | - |
| 10.03.2026 | 1,78 | 1,95 | 1,78 | 1,86 | 4,02% | 183.100,00 |
| 09.03.2026 | 1,73 | 1,82 | 1,71 | 1,79 | 1,94% | 1.906,00 |
| 06.03.2026 | 1,90 | 1,93 | 1,73 | 1,76 | -8,55% | 274.200,00 |
| 05.03.2026 | 1,94 | 1,98 | 1,84 | 1,92 | -0,57% | 175.000,00 |
| 04.03.2026 | 1,70 | 1,97 | 1,69 | 1,93 | 12,73% | 14.364,00 |
| 03.03.2026 | 1,81 | 1,83 | 1,68 | 1,71 | -6,80% | - |
| 02.03.2026 | 1,80 | 1,91 | 1,77 | 1,84 | -1,92% | 310.000,00 |
| 27.02.2026 | 1,96 | 2,00 | 1,81 | 1,87 | -5,02% | - |
| 26.02.2026 | 1,98 | 2,00 | 1,92 | 1,97 | 0,97% | 105,00 |
| 25.02.2026 | 1,91 | 2,03 | 1,88 | 1,95 | 4,49% | 101.314,00 |
| 24.02.2026 | 1,68 | 1,87 | 1,68 | 1,87 | 8,35% | 370.852,00 |
| 23.02.2026 | 1,68 | 1,75 | 1,65 | 1,73 | -0,12% | 519.000,00 |
| 20.02.2026 | 1,79 | 1,83 | 1,72 | 1,73 | -2,92% | - |
| 19.02.2026 | 1,77 | 1,78 | 1,66 | 1,78 | 1,37% | - |
| 18.02.2026 | 1,78 | 1,83 | 1,72 | 1,76 | -1,07% | - |
| 17.02.2026 | 1,81 | 1,81 | 1,70 | 1,77 | -1,06% | - |
| 16.02.2026 | 1,80 | 1,84 | 1,78 | 1,79 | -0,83% | 182.000,00 |
| 13.02.2026 | 1,75 | 1,87 | 1,72 | 1,81 | 3,79% | - |
| 12.02.2026 | 1,81 | 1,84 | 1,70 | 1,74 | -3,06% | 37.840,00 |
| 11.02.2026 | 1,81 | 1,91 | 1,79 | 1,80 | -2,60% | 12.100,00 |
| 10.02.2026 | 1,97 | 1,98 | 1,84 | 1,85 | -3,35% | 230.600,00 |
| 09.02.2026 | 1,84 | 1,92 | 1,71 | 1,91 | 5,59% | 209.979,00 |
| 06.02.2026 | 1,44 | 1,84 | 1,37 | 1,81 | 24,86% | 342.505,00 |
| 05.02.2026 | 1,66 | 1,70 | 1,43 | 1,45 | -15,62% | 69.808,00 |
| 04.02.2026 | 1,93 | 1,97 | 1,65 | 1,72 | -11,77% | 5.850,00 |
| 03.02.2026 | 1,96 | 2,02 | 1,85 | 1,95 | 2,05% | 40.080,00 |
| 02.02.2026 | 1,80 | 1,99 | 1,79 | 1,91 | -3,15% | 124.250,00 |
| 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 |