1,610€
-9,50%
Echtzeit-Aktienkurs Bitfarms Ltd.
Bid:
Ask:
Aktienkurse zur Bitfarms Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,71 | 1,77 | 1,61 | 1,63 | -8,60% | 9.946,00 |
| 27.03.2026 | 1,79 | 1,81 | 1,77 | 1,78 | -2,97% | - |
| 26.03.2026 | 1,90 | 1,95 | 1,81 | 1,83 | -3,88% | 600,00 |
| 25.03.2026 | 1,92 | 2,02 | 1,90 | 1,91 | 0,95% | 50,00 |
| 24.03.2026 | 1,97 | 2,02 | 1,87 | 1,89 | -6,02% | - |
| 23.03.2026 | 1,85 | 2,04 | 1,77 | 2,01 | -1,54% | 6.613,00 |
| 20.03.2026 | 2,06 | 2,13 | 2,02 | 2,04 | -0,61% | 1.527,00 |
| 19.03.2026 | 2,02 | 2,06 | 1,90 | 2,05 | 1,31% | 3.669,00 |
| 18.03.2026 | 2,08 | 2,09 | 1,98 | 2,03 | -1,05% | 3.870,00 |
| 17.03.2026 | 1,95 | 2,08 | 1,92 | 2,05 | 4,70% | 15.788,00 |
| 16.03.2026 | 2,01 | 2,08 | 1,90 | 1,96 | -0,13% | 9.283,00 |
| 13.03.2026 | 1,91 | 2,05 | 1,91 | 1,96 | 3,35% | 945,00 |
| 12.03.2026 | 1,94 | 1,94 | 1,88 | 1,90 | -1,33% | - |
| 11.03.2026 | 1,86 | 2,01 | 1,84 | 1,92 | 2,92% | 2.400,00 |
| 10.03.2026 | 1,83 | 1,95 | 1,77 | 1,87 | 3,43% | 2.068,00 |
| 09.03.2026 | 1,75 | 1,82 | 1,70 | 1,81 | 0,98% | 1.602,00 |
| 06.03.2026 | 1,92 | 1,94 | 1,77 | 1,79 | -3,87% | 158,00 |
| 05.03.2026 | 1,94 | 1,98 | 1,83 | 1,86 | 2,93% | 3.920,00 |
| 04.03.2026 | 1,69 | 1,82 | 1,69 | 1,81 | 0,89% | 6.000,00 |
| 03.03.2026 | 1,84 | 1,84 | 1,75 | 1,79 | -2,85% | 8.600,00 |
| 02.03.2026 | 1,80 | 1,91 | 1,75 | 1,84 | 0,60% | 10.000,00 |
| 27.02.2026 | 1,96 | 2,03 | 1,81 | 1,83 | -7,00% | 120,00 |
| 26.02.2026 | 1,99 | 2,00 | 1,92 | 1,97 | -1,60% | 2.000,00 |
| 25.02.2026 | 1,88 | 2,03 | 1,87 | 2,00 | 10,00% | 9.270,00 |
| 24.02.2026 | 1,71 | 1,83 | 1,67 | 1,82 | 7,03% | 636,00 |
| 23.02.2026 | 1,72 | 1,75 | 1,65 | 1,70 | -3,41% | 16.201,00 |
| 20.02.2026 | 1,79 | 1,83 | 1,74 | 1,76 | -0,28% | 2.800,00 |
| 19.02.2026 | 1,77 | 1,77 | 1,75 | 1,77 | -0,54% | - |
| 18.02.2026 | 1,77 | 1,78 | 1,77 | 1,78 | -1,88% | - |
| 17.02.2026 | 1,79 | 1,82 | 1,79 | 1,81 | 0,86% | - |
| 16.02.2026 | 1,80 | 1,84 | 1,78 | 1,79 | -2,92% | 250,00 |
| 13.02.2026 | 1,76 | 1,87 | 1,71 | 1,85 | 4,70% | - |
| 12.02.2026 | 1,81 | 1,84 | 1,70 | 1,77 | -3,71% | 78,00 |
| 11.02.2026 | 1,82 | 1,91 | 1,79 | 1,83 | -0,68% | - |
| 10.02.2026 | 1,90 | 1,97 | 1,83 | 1,85 | -3,45% | - |
| 09.02.2026 | 1,79 | 1,91 | 1,69 | 1,91 | 4,85% | 19.622,00 |
| 06.02.2026 | 1,34 | 1,83 | 1,34 | 1,82 | 7,71% | 22.158,00 |
| 05.02.2026 | 1,67 | 1,71 | 1,63 | 1,69 | -2,17% | 2.000,00 |
| 04.02.2026 | 1,95 | 1,97 | 1,65 | 1,73 | -12,25% | 6.203,00 |
| 03.02.2026 | 1,93 | 1,98 | 1,93 | 1,97 | 2,58% | 208,00 |
| 02.02.2026 | 1,81 | 1,99 | 1,76 | 1,92 | -3,59% | 5.593,00 |
| 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 |