2,140€
-9,13%
Echtzeit-Aktienkurs Bitfarms Ltd
Bid:
Ask:
Aktienkurse zur Bitfarms Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2025 | 1,09 | 1,11 | 1,05 | 1,10 | 1,86% | 32.853,00 |
| 04.09.2025 | 1,12 | 1,12 | 1,07 | 1,08 | -3,75% | 2.499,00 |
| 03.09.2025 | 1,13 | 1,18 | 1,11 | 1,12 | -3,12% | 15.186,00 |
| 02.09.2025 | 1,14 | 1,17 | 1,10 | 1,16 | 1,36% | 2.291,00 |
| 01.09.2025 | 1,14 | 1,16 | 1,12 | 1,14 | 0,18% | 25.000,00 |
| 29.08.2025 | 1,13 | 1,18 | 1,10 | 1,14 | -0,39% | 11.904,00 |
| 28.08.2025 | 1,15 | 1,18 | 1,13 | 1,14 | -1,21% | 7.000,00 |
| 27.08.2025 | 1,15 | 1,18 | 1,11 | 1,16 | 3,96% | 2.013,00 |
| 26.08.2025 | 1,07 | 1,11 | 1,03 | 1,11 | 4,51% | 15.000,00 |
| 25.08.2025 | 1,09 | 1,09 | 1,04 | 1,06 | -2,21% | 10.000,00 |
| 22.08.2025 | 1,06 | 1,13 | 1,04 | 1,09 | 3,03% | 37.948,00 |
| 21.08.2025 | 1,08 | 1,10 | 1,04 | 1,06 | -2,67% | 20.532,00 |
| 20.08.2025 | 1,10 | 1,11 | 1,02 | 1,09 | -1,68% | 32.861,00 |
| 19.08.2025 | 1,18 | 1,22 | 1,09 | 1,10 | -7,73% | 27.417,00 |
| 18.08.2025 | 1,08 | 1,20 | 1,05 | 1,20 | 9,72% | 24.263,00 |
| 15.08.2025 | 1,09 | 1,12 | 1,05 | 1,09 | 1,21% | 40.208,00 |
| 14.08.2025 | 1,09 | 1,11 | 1,06 | 1,08 | -1,19% | - |
| 13.08.2025 | 1,08 | 1,13 | 1,04 | 1,09 | 0,55% | - |
| 12.08.2025 | 1,07 | 1,12 | 1,01 | 1,08 | 1,88% | 9.880,00 |
| 11.08.2025 | 1,10 | 1,13 | 1,06 | 1,06 | 0,28% | 15.866,00 |
| 08.08.2025 | 1,10 | 1,13 | 1,05 | 1,06 | -4,59% | 360,00 |
| 07.08.2025 | 1,07 | 1,14 | 1,07 | 1,11 | 2,49% | 53.012,00 |
| 06.08.2025 | 1,05 | 1,09 | 1,04 | 1,09 | 2,46% | 2.000,00 |
| 05.08.2025 | 1,04 | 1,08 | 1,01 | 1,06 | 1,53% | 28.270,00 |
| 04.08.2025 | 1,01 | 1,06 | 0,99 | 1,04 | 3,78% | 60.705,00 |
| 01.08.2025 | 1,10 | 1,12 | 1,00 | 1,01 | -9,30% | 78.114,00 |
| 31.07.2025 | 1,06 | 1,16 | 1,05 | 1,11 | 5,02% | - |
| 30.07.2025 | 1,07 | 1,09 | 1,03 | 1,06 | -2,13% | 19.055,00 |
| 29.07.2025 | 1,11 | 1,14 | 1,06 | 1,08 | -2,80% | 25.601,00 |