13,400$
-2,76%
Echtzeit-Aktienkurs Bitdeer Technologies Group
Bid:
Ask:
Aktienkurse zur Bitdeer Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,84 | 13,84 | 13,05 | 13,39 | -2,83% | 2.776.972,00 |
| 14.08.2025 | 13,67 | 14,06 | 13,22 | 13,78 | -1,43% | 2.226.574,00 |
| 13.08.2025 | 13,35 | 14,00 | 13,25 | 13,98 | 5,83% | 4.096.676,00 |
| 12.08.2025 | 12,84 | 13,42 | 12,80 | 13,21 | 3,28% | 1.984.737,00 |
| 11.08.2025 | 12,82 | 13,57 | 12,76 | 12,79 | 1,75% | 3.825.894,00 |
| 08.08.2025 | 12,99 | 13,03 | 12,22 | 12,57 | -2,86% | 2.375.883,00 |
| 07.08.2025 | 13,02 | 13,25 | 12,60 | 12,94 | -0,23% | 1.671.101,00 |
| 06.08.2025 | 12,84 | 13,26 | 12,60 | 12,97 | 1,81% | 2.752.136,00 |
| 05.08.2025 | 12,89 | 13,00 | 12,44 | 12,74 | -1,85% | 2.075.923,00 |
| 04.08.2025 | 12,39 | 13,00 | 12,19 | 12,98 | 7,18% | 2.761.588,00 |
| 01.08.2025 | 12,10 | 12,56 | 11,88 | 12,11 | -6,05% | 3.848.207,00 |
| 31.07.2025 | 13,26 | 13,46 | 12,89 | 12,89 | -1,45% | 2.532.237,00 |
| 30.07.2025 | 13,37 | 13,72 | 12,79 | 13,08 | -2,61% | 2.832.737,00 |
| 29.07.2025 | 14,50 | 14,50 | 13,36 | 13,43 | -5,29% | 3.422.744,00 |
| 28.07.2025 | 15,05 | 15,19 | 14,11 | 14,18 | -3,14% | 2.743.491,00 |
| 25.07.2025 | 14,91 | 14,97 | 14,27 | 14,64 | -3,43% | 2.847.132,00 |
| 24.07.2025 | 14,75 | 15,63 | 14,73 | 15,16 | 2,78% | 5.470.595,00 |
| 23.07.2025 | 14,55 | 14,77 | 13,77 | 14,75 | 0,68% | 3.125.581,00 |
| 22.07.2025 | 13,95 | 14,89 | 13,60 | 14,65 | 6,55% | 6.601.180,00 |
| 21.07.2025 | 13,99 | 15,17 | 13,71 | 13,75 | 0,36% | 7.352.782,00 |
| 18.07.2025 | 13,90 | 14,57 | 13,39 | 13,70 | -0,36% | 5.344.410,00 |
| 17.07.2025 | 13,52 | 13,85 | 13,30 | 13,75 | 1,85% | 3.449.772,00 |
| 16.07.2025 | 13,05 | 13,80 | 12,92 | 13,50 | 7,57% | 5.127.706,00 |
| 15.07.2025 | 13,32 | 13,39 | 12,48 | 12,55 | -7,11% | 4.483.553,00 |
| 14.07.2025 | 13,70 | 14,47 | 13,17 | 13,51 | 2,04% | 6.387.828,00 |
| 11.07.2025 | 13,91 | 14,48 | 13,07 | 13,24 | 0,53% | 4.483.361,00 |
| 10.07.2025 | 13,06 | 13,49 | 12,83 | 13,17 | 1,54% | 5.685.048,00 |
| 09.07.2025 | 13,04 | 13,04 | 12,16 | 12,97 | 2,29% | 3.688.113,00 |
| 08.07.2025 | 13,40 | 13,55 | 12,44 | 12,68 | -3,39% | 3.996.546,00 |
| 07.07.2025 | 13,07 | 13,36 | 12,30 | 13,13 | -4,68% | 4.791.324,00 |
| 03.07.2025 | 13,29 | 14,10 | 13,16 | 13,77 | 5,28% | 5.006.210,00 |
| 02.07.2025 | 11,51 | 13,37 | 11,35 | 13,08 | 15,75% | 11.188.502,00 |
| 01.07.2025 | 11,13 | 11,63 | 10,80 | 11,30 | -1,57% | 3.649.153,00 |
| 30.06.2025 | 11,16 | 11,70 | 11,12 | 11,48 | 3,52% | 4.026.497,00 |
| 27.06.2025 | 11,32 | 11,35 | 10,82 | 11,09 | -1,07% | 15.676.663,00 |
| 26.06.2025 | 10,68 | 11,31 | 10,41 | 11,21 | 4,38% | 6.804.532,00 |
| 25.06.2025 | 11,29 | 11,36 | 10,72 | 10,74 | -2,19% | 5.626.198,00 |
| 24.06.2025 | 11,15 | 11,41 | 10,97 | 10,98 | 0,64% | 3.700.977,00 |
| 23.06.2025 | 10,84 | 11,18 | 10,48 | 10,91 | -3,28% | 5.229.554,00 |
| 20.06.2025 | 12,03 | 12,08 | 11,23 | 11,28 | -4,37% | 5.398.330,00 |
| 18.06.2025 | 11,80 | 11,99 | 11,28 | 11,80 | -7,13% | 11.664.693,00 |
| 17.06.2025 | 13,20 | 13,25 | 12,51 | 12,70 | -6,34% | 2.252.477,00 |
| 16.06.2025 | 12,97 | 13,57 | 12,80 | 13,56 | 6,94% | 1.989.819,00 |
| 13.06.2025 | 12,93 | 13,24 | 12,60 | 12,68 | -4,59% | 2.286.191,00 |
| 12.06.2025 | 13,44 | 13,80 | 13,22 | 13,29 | -3,90% | 1.997.987,00 |
| 11.06.2025 | 14,30 | 14,35 | 13,68 | 13,83 | -3,29% | 2.316.813,00 |
| 10.06.2025 | 14,50 | 14,75 | 13,80 | 14,30 | 2,07% | 3.533.917,00 |
| 09.06.2025 | 14,50 | 14,51 | 13,59 | 14,01 | 0,14% | 4.042.295,00 |
| 06.06.2025 | 12,97 | 14,26 | 12,93 | 13,99 | 10,77% | 4.349.691,00 |
| 05.06.2025 | 13,53 | 13,55 | 12,34 | 12,63 | -4,68% | 3.060.860,00 |
| 04.06.2025 | 12,60 | 13,28 | 12,50 | 13,25 | 2,63% | 4.101.341,00 |
| 03.06.2025 | 13,03 | 13,19 | 12,68 | 12,91 | 1,18% | 3.037.945,00 |
| 02.06.2025 | 12,70 | 12,90 | 12,22 | 12,76 | -0,78% | 2.794.331,00 |
| 30.05.2025 | 14,05 | 14,07 | 12,76 | 12,86 | -10,13% | 6.605.673,00 |
| 29.05.2025 | 14,60 | 15,05 | 14,24 | 14,31 | 0,07% | 4.613.988,00 |
| 28.05.2025 | 14,91 | 15,01 | 14,19 | 14,30 | -4,67% | 3.672.376,00 |
| 27.05.2025 | 15,04 | 15,15 | 14,56 | 15,00 | 3,73% | 3.351.910,00 |
| 23.05.2025 | 14,34 | 14,78 | 14,14 | 14,46 | -4,11% | 3.113.258,00 |
| 22.05.2025 | 15,27 | 15,80 | 15,02 | 15,08 | 2,24% | 3.983.625,00 |
| 21.05.2025 | 15,03 | 16,23 | 14,67 | 14,75 | -5,39% | 7.921.532,00 |
| 20.05.2025 | 15,35 | 15,77 | 14,60 | 15,59 | 1,76% | 3.901.135,00 |
| 19.05.2025 | 14,80 | 15,50 | 14,28 | 15,32 | 0,86% | 4.304.840,00 |
| 16.05.2025 | 13,96 | 15,23 | 13,62 | 15,19 | 10,80% | 5.304.028,00 |
| 15.05.2025 | 13,82 | 13,90 | 12,34 | 13,71 | -2,70% | 8.952.192,00 |
| 14.05.2025 | 14,26 | 14,75 | 14,01 | 14,09 | -2,36% | 5.372.249,00 |
| 13.05.2025 | 14,29 | 14,79 | 13,92 | 14,43 | 1,76% | 3.917.763,00 |
| 12.05.2025 | 15,10 | 15,25 | 13,89 | 14,18 | 0,42% | 6.785.915,00 |
| 09.05.2025 | 13,96 | 14,60 | 13,62 | 14,12 | 4,28% | 9.984.113,00 |
| 08.05.2025 | 12,05 | 13,83 | 11,71 | 13,54 | 19,30% | 9.112.779,00 |
| 07.05.2025 | 10,90 | 11,38 | 10,55 | 11,35 | 3,94% | 3.628.072,00 |
| 06.05.2025 | 10,00 | 11,12 | 9,90 | 10,92 | 6,54% | 4.358.458,00 |
| 05.05.2025 | 10,52 | 10,65 | 9,87 | 10,25 | -6,56% | 3.300.113,00 |
| 02.05.2025 | 10,33 | 11,35 | 10,19 | 10,97 | 7,76% | 4.391.107,00 |
| 01.05.2025 | 10,13 | 10,72 | 9,84 | 10,18 | 6,15% | 5.673.547,00 |
| 30.04.2025 | 9,40 | 9,65 | 9,08 | 9,59 | -2,64% | 2.535.139,00 |
| 29.04.2025 | 10,02 | 10,17 | 9,64 | 9,85 | -1,70% | 2.608.148,00 |
| 28.04.2025 | 10,52 | 10,52 | 9,50 | 10,02 | -4,84% | 3.865.374,00 |
| 25.04.2025 | 10,66 | 10,81 | 10,16 | 10,53 | 1,25% | 5.235.968,00 |
| 24.04.2025 | 9,70 | 10,55 | 9,59 | 10,40 | 5,69% | 6.276.835,00 |
| 23.04.2025 | 9,96 | 10,55 | 9,61 | 9,84 | 4,90% | 8.963.357,00 |
| 22.04.2025 | 7,94 | 9,56 | 7,91 | 9,38 | 23,42% | 8.488.775,00 |
| 21.04.2025 | 7,80 | 8,22 | 7,56 | 7,60 | -0,26% | 4.439.256,00 |
| 17.04.2025 | 7,39 | 7,70 | 7,15 | 7,62 | 3,25% | 2.954.380,00 |
| 16.04.2025 | 7,05 | 7,48 | 6,84 | 7,38 | 2,50% | 6.155.682,00 |
| 15.04.2025 | 7,81 | 7,90 | 7,14 | 7,20 | -8,51% | 3.882.699,00 |
| 14.04.2025 | 8,38 | 8,40 | 7,72 | 7,87 | -1,01% | 3.328.023,00 |
| 11.04.2025 | 7,68 | 7,99 | 7,42 | 7,95 | 4,61% | 6.577.195,00 |
| 10.04.2025 | 8,25 | 8,52 | 7,22 | 7,60 | -13,93% | 5.597.852,00 |
| 09.04.2025 | 7,32 | 8,94 | 7,00 | 8,83 | 20,30% | 7.016.730,00 |
| 08.04.2025 | 8,58 | 8,59 | 7,20 | 7,34 | -11,35% | 3.222.532,00 |
| 07.04.2025 | 7,30 | 8,74 | 7,22 | 8,28 | 3,11% | 4.379.604,00 |
| 04.04.2025 | 8,52 | 8,61 | 7,33 | 8,03 | -8,44% | 7.627.237,00 |
| 03.04.2025 | 8,61 | 9,03 | 8,54 | 8,77 | -7,49% | 3.342.145,00 |
| 02.04.2025 | 8,69 | 9,51 | 8,69 | 9,48 | 5,80% | 3.304.795,00 |
| 01.04.2025 | 8,95 | 9,08 | 8,49 | 8,96 | 1,47% | 3.135.193,00 |
| 31.03.2025 | 8,80 | 8,96 | 8,46 | 8,83 | -3,39% | 4.436.177,00 |
| 28.03.2025 | 9,58 | 9,63 | 9,01 | 9,14 | -7,86% | 4.200.350,00 |
| 27.03.2025 | 9,80 | 10,27 | 9,75 | 9,92 | -2,27% | 3.915.267,00 |
| 26.03.2025 | 10,92 | 11,09 | 10,02 | 10,15 | -7,64% | 3.781.280,00 |
| 25.03.2025 | 11,42 | 11,79 | 10,96 | 10,99 | -5,67% | 3.251.705,00 |