1,950€
-5,09%
Echtzeit-Aktienkurs Bitfarms Ltd.
Bid:
Ask:
Aktienkurse zur Bitfarms Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,03 | 2,03 | 1,98 | 1,99 | -2,97% | 3.470,00 |
| 29.01.2026 | 2,15 | 2,23 | 2,02 | 2,05 | -3,91% | 14.926,00 |
| 28.01.2026 | 2,18 | 2,24 | 2,11 | 2,14 | -0,37% | 14.287,00 |
| 27.01.2026 | 2,19 | 2,26 | 2,10 | 2,15 | -5,92% | 4.107,00 |
| 26.01.2026 | 2,32 | 2,32 | 2,19 | 2,28 | -2,63% | 127,00 |
| 23.01.2026 | 2,28 | 2,43 | 2,22 | 2,34 | 0,21% | 3.905,00 |
| 22.01.2026 | 2,35 | 2,35 | 2,32 | 2,34 | 0,73% | - |
| 21.01.2026 | 2,28 | 2,38 | 2,22 | 2,32 | 0,54% | 1.095,00 |
| 20.01.2026 | 2,41 | 2,43 | 2,25 | 2,31 | -3,89% | 3.301,00 |
| 19.01.2026 | 2,51 | 2,51 | 2,40 | 2,40 | -5,82% | 23.806,00 |
| 16.01.2026 | 2,46 | 2,62 | 2,42 | 2,55 | 2,97% | 2.294,00 |
| 15.01.2026 | 2,49 | 2,57 | 2,43 | 2,48 | -1,96% | 8.455,00 |
| 14.01.2026 | 2,72 | 2,75 | 2,51 | 2,53 | -4,63% | 33.630,00 |
| 13.01.2026 | 2,58 | 2,76 | 2,57 | 2,65 | 3,90% | 11.349,00 |
| 12.01.2026 | 2,46 | 2,55 | 2,36 | 2,55 | 6,52% | 3.030,00 |
| 09.01.2026 | 2,49 | 2,57 | 2,38 | 2,39 | -5,62% | 9.804,00 |
| 08.01.2026 | 2,41 | 2,60 | 2,34 | 2,54 | 4,77% | 53,00 |
| 07.01.2026 | 2,47 | 2,50 | 2,36 | 2,42 | -0,21% | 26.279,00 |
| 06.01.2026 | 2,50 | 2,51 | 2,31 | 2,43 | -2,51% | 108.594,00 |
| 05.01.2026 | 2,25 | 2,51 | 2,25 | 2,49 | 12,79% | 72.569,00 |
| 02.01.2026 | 2,06 | 2,25 | 2,00 | 2,21 | 5,05% | 2.700,00 |
| 30.12.2025 | 2,07 | 2,10 | 2,06 | 2,10 | -1,01% | 45.431,00 |
| 29.12.2025 | 2,11 | 2,23 | 2,04 | 2,12 | -6,21% | 13.400,00 |
| 23.12.2025 | 2,29 | 2,31 | 2,21 | 2,26 | -2,10% | 9.196,00 |
| 22.12.2025 | 2,24 | 2,39 | 2,22 | 2,31 | 17,32% | 18.260,00 |
| 19.12.2025 | 2,00 | 2,02 | 1,95 | 1,97 | 0,20% | - |
| 18.12.2025 | 1,96 | 2,13 | 1,94 | 1,97 | -10,68% | 3.378,00 |
| 17.12.2025 | 2,08 | 2,21 | 2,05 | 2,20 | 6,64% | 1.000,00 |
| 16.12.2025 | 2,07 | 2,19 | 2,00 | 2,06 | -3,64% | 57.957,00 |
| 15.12.2025 | 2,34 | 2,35 | 2,09 | 2,14 | -9,09% | 10.206,00 |
| 12.12.2025 | 2,50 | 2,55 | 2,31 | 2,36 | -4,40% | 14.335,00 |
| 11.12.2025 | 2,51 | 2,51 | 2,38 | 2,46 | -2,90% | 3.600,00 |
| 10.12.2025 | 2,57 | 2,62 | 2,48 | 2,54 | -3,70% | 1.920,00 |
| 09.12.2025 | 2,49 | 2,71 | 2,44 | 2,63 | 4,48% | 40.322,00 |
| 08.12.2025 | 2,51 | 2,60 | 2,44 | 2,52 | 0,10% | 9.129,00 |
| 05.12.2025 | 2,67 | 2,68 | 2,51 | 2,52 | -6,63% | 2.198,00 |
| 04.12.2025 | 2,67 | 2,71 | 2,56 | 2,70 | 1,97% | 11.540,00 |
| 03.12.2025 | 2,68 | 2,81 | 2,52 | 2,65 | -3,15% | 14.841,00 |
| 02.12.2025 | 2,84 | 3,00 | 2,72 | 2,73 | -3,75% | 3.598,00 |
| 01.12.2025 | 3,01 | 3,02 | 2,67 | 2,84 | -5,82% | 104.658,00 |
| 28.11.2025 | 2,78 | 3,08 | 2,74 | 3,01 | 7,97% | 24.773,00 |
| 27.11.2025 | 2,68 | 2,83 | 2,60 | 2,79 | 5,26% | 7.400,00 |
| 26.11.2025 | 2,36 | 2,70 | 2,35 | 2,65 | 13,09% | 57.133,00 |
| 25.11.2025 | 2,41 | 2,46 | 2,26 | 2,35 | 0,00% | 7.566,00 |
| 24.11.2025 | 2,27 | 2,36 | 2,11 | 2,35 | 11,75% | 1.500,00 |
| 21.11.2025 | 2,23 | 2,30 | 2,01 | 2,10 | -9,66% | 38.473,00 |
| 20.11.2025 | 2,45 | 2,56 | 2,27 | 2,32 | 2,29% | 15.956,00 |
| 19.11.2025 | 2,39 | 2,52 | 2,19 | 2,27 | -5,18% | 558,00 |
| 18.11.2025 | 2,29 | 2,42 | 2,19 | 2,40 | 9,51% | 11.730,00 |
| 17.11.2025 | 2,25 | 2,34 | 2,13 | 2,19 | -2,02% | 34.339,00 |
| 14.11.2025 | 2,09 | 2,29 | 1,89 | 2,23 | -0,33% | 67.770,00 |
| 13.11.2025 | 2,71 | 2,78 | 2,21 | 2,24 | -16,44% | 19.708,00 |
| 12.11.2025 | 2,90 | 2,97 | 2,64 | 2,68 | -6,88% | 4.165,00 |
| 11.11.2025 | 3,02 | 3,09 | 2,86 | 2,88 | -6,39% | 3.012,00 |
| 10.11.2025 | 3,43 | 3,44 | 2,96 | 3,07 | -1,98% | 15.906,00 |
| 07.11.2025 | 3,18 | 3,24 | 2,85 | 3,14 | -3,07% | 1.974,00 |
| 06.11.2025 | 3,55 | 3,58 | 3,24 | 3,24 | -8,56% | 2.703,00 |
| 05.11.2025 | 3,29 | 3,55 | 3,28 | 3,54 | 6,18% | 25.860,00 |
| 04.11.2025 | 3,57 | 3,60 | 3,21 | 3,33 | -7,16% | 2.843,00 |
| 03.11.2025 | 3,41 | 3,95 | 3,30 | 3,59 | 4,31% | 15.726,00 |
| 31.10.2025 | 3,55 | 3,69 | 3,33 | 3,44 | -2,17% | 23.549,00 |
| 30.10.2025 | 3,62 | 3,72 | 3,39 | 3,52 | -3,29% | 12.956,00 |
| 29.10.2025 | 3,72 | 3,87 | 3,53 | 3,64 | -0,60% | 31.054,00 |
| 28.10.2025 | 3,88 | 4,00 | 3,56 | 3,66 | -5,94% | 31.612,00 |
| 27.10.2025 | 4,30 | 4,37 | 3,79 | 3,89 | -1,33% | 13.543,00 |
| 24.10.2025 | 3,62 | 4,15 | 3,62 | 3,94 | 11,07% | 37.957,00 |
| 23.10.2025 | 3,39 | 3,70 | 3,36 | 3,55 | 4,60% | 22.226,00 |
| 22.10.2025 | 3,75 | 3,88 | 3,19 | 3,39 | -11,36% | 114.268,00 |
| 21.10.2025 | 4,31 | 4,31 | 3,77 | 3,83 | -10,41% | 13.173,00 |
| 20.10.2025 | 4,58 | 4,99 | 4,17 | 4,27 | 1,26% | 728.439,00 |
| 17.10.2025 | 4,58 | 4,58 | 3,56 | 4,22 | -8,57% | 130.965,00 |
| 16.10.2025 | 5,31 | 5,47 | 4,55 | 4,62 | -18,82% | 50.872,00 |
| 15.10.2025 | 5,08 | 5,70 | 4,97 | 5,69 | 9,75% | 31.895,00 |
| 14.10.2025 | 4,97 | 5,36 | 4,09 | 5,18 | 11,23% | 72.157,00 |
| 13.10.2025 | 3,60 | 4,66 | 3,60 | 4,66 | 29,27% | 77.777,00 |
| 10.10.2025 | 3,58 | 4,39 | 3,53 | 3,60 | -0,93% | 118.334,00 |
| 09.10.2025 | 3,44 | 3,68 | 3,36 | 3,64 | 5,91% | 33.186,00 |
| 08.10.2025 | 3,07 | 3,44 | 2,98 | 3,44 | 15,27% | 12.467,00 |
| 07.10.2025 | 2,98 | 3,50 | 2,83 | 2,98 | 2,05% | 56.516,00 |
| 06.10.2025 | 2,59 | 2,98 | 2,59 | 2,92 | 12,65% | 27.322,00 |
| 03.10.2025 | 2,50 | 2,67 | 2,49 | 2,59 | 6,32% | 14.111,00 |
| 02.10.2025 | 2,40 | 2,61 | 2,39 | 2,44 | 0,64% | 17.370,00 |
| 01.10.2025 | 2,38 | 2,56 | 2,35 | 2,42 | 1,28% | 56.776,00 |
| 30.09.2025 | 2,38 | 2,45 | 2,31 | 2,39 | 0,59% | 200,00 |
| 29.09.2025 | 2,16 | 2,41 | 2,15 | 2,38 | 6,21% | 103.753,00 |
| 26.09.2025 | 2,25 | 2,30 | 2,13 | 2,24 | 1,36% | 21.326,00 |
| 25.09.2025 | 2,36 | 2,42 | 2,10 | 2,21 | -7,18% | 33.512,00 |
| 24.09.2025 | 2,10 | 2,41 | 2,03 | 2,38 | 7,11% | 81.337,00 |
| 23.09.2025 | 2,58 | 2,65 | 2,18 | 2,22 | -14,77% | 33.979,00 |
| 22.09.2025 | 2,66 | 2,69 | 2,43 | 2,61 | -2,87% | 30.176,00 |
| 19.09.2025 | 2,78 | 2,78 | 2,55 | 2,68 | -0,59% | 14.314,00 |
| 18.09.2025 | 2,62 | 3,05 | 2,59 | 2,70 | 9,89% | 81.712,00 |
| 17.09.2025 | 2,45 | 2,53 | 2,26 | 2,46 | 2,42% | 44.262,00 |
| 16.09.2025 | 2,19 | 2,44 | 1,98 | 2,40 | 15,34% | 51.008,00 |
| 15.09.2025 | 2,18 | 2,41 | 2,01 | 2,08 | 11,35% | 59.178,00 |
| 12.09.2025 | 1,90 | 1,91 | 1,82 | 1,87 | 9,88% | 3.720,00 |
| 11.09.2025 | 1,52 | 1,76 | 1,52 | 1,70 | 19,17% | 43.104,00 |
| 10.09.2025 | 1,36 | 1,43 | 1,31 | 1,43 | 27,77% | 22.449,00 |
| 09.09.2025 | 1,12 | 1,12 | 1,09 | 1,12 | 3,57% | 1.363,00 |
| 08.09.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -1,73% | - |