12,130$
-6,91%
Echtzeit-Aktienkurs Bitdeer Technologies Group
Bid:
Ask:
Aktienkurse zur Bitdeer Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 13,16 | 13,17 | 12,05 | 12,08 | -7,29% | 5.072.173,00 |
| 20.04.2026 | 12,40 | 13,06 | 12,35 | 13,03 | 1,09% | 6.977.540,00 |
| 17.04.2026 | 12,85 | 13,24 | 12,55 | 12,89 | 3,78% | 10.396.432,00 |
| 16.04.2026 | 12,74 | 12,77 | 11,75 | 12,42 | -1,51% | 6.043.148,00 |
| 15.04.2026 | 12,24 | 12,65 | 11,96 | 12,61 | 5,35% | 7.163.084,00 |
| 14.04.2026 | 11,75 | 12,49 | 11,57 | 11,97 | 6,45% | 10.033.649,00 |
| 13.04.2026 | 10,42 | 11,32 | 10,22 | 11,25 | 4,56% | 7.292.926,00 |
| 10.04.2026 | 10,44 | 10,96 | 10,44 | 10,76 | 4,11% | 4.663.493,00 |
| 09.04.2026 | 9,95 | 10,51 | 9,86 | 10,33 | -0,29% | 6.037.152,00 |
| 08.04.2026 | 10,42 | 10,48 | 9,78 | 10,36 | 10,10% | 8.426.027,00 |
| 07.04.2026 | 9,39 | 9,81 | 9,33 | 9,41 | -2,08% | 5.460.381,00 |
| 06.04.2026 | 9,43 | 10,32 | 9,42 | 9,61 | 2,84% | 4.528.847,00 |
| 02.04.2026 | 8,92 | 9,40 | 8,77 | 9,35 | 0,05% | 5.842.130,00 |
| 01.04.2026 | 8,83 | 9,48 | 8,75 | 9,34 | 7,98% | 7.481.578,00 |
| 31.03.2026 | 8,26 | 8,99 | 8,07 | 8,65 | 9,77% | 7.099.072,00 |
| 30.03.2026 | 8,60 | 8,89 | 7,88 | 7,88 | -5,85% | 7.516.168,00 |
| 27.03.2026 | 8,41 | 8,48 | 7,99 | 8,37 | -3,90% | 6.872.697,00 |
| 26.03.2026 | 8,43 | 9,43 | 8,35 | 8,71 | 1,28% | 12.246.760,00 |
| 25.03.2026 | 8,58 | 8,79 | 8,22 | 8,60 | 4,50% | 7.604.094,00 |
| 24.03.2026 | 8,43 | 8,66 | 8,11 | 8,23 | -4,63% | 6.603.955,00 |
| 23.03.2026 | 8,33 | 8,90 | 8,31 | 8,63 | 6,41% | 5.953.221,00 |
| 20.03.2026 | 8,51 | 8,68 | 7,85 | 8,11 | -5,37% | 12.031.132,00 |
| 19.03.2026 | 8,35 | 8,68 | 8,14 | 8,57 | -1,61% | 6.493.637,00 |
| 18.03.2026 | 9,00 | 9,30 | 8,68 | 8,71 | -5,84% | 7.978.585,00 |
| 17.03.2026 | 8,13 | 9,60 | 8,06 | 9,25 | 12,80% | 16.808.761,00 |
| 16.03.2026 | 8,02 | 8,47 | 7,97 | 8,20 | 9,33% | 7.208.491,00 |
| 13.03.2026 | 7,65 | 8,08 | 7,41 | 7,50 | 2,18% | 5.282.570,00 |
| 12.03.2026 | 7,62 | 7,73 | 7,30 | 7,34 | -6,50% | 3.556.152,00 |
| 11.03.2026 | 7,60 | 8,23 | 7,60 | 7,85 | 3,29% | 6.541.025,00 |
| 10.03.2026 | 7,61 | 7,96 | 7,44 | 7,60 | 2,43% | 8.848.016,00 |
| 09.03.2026 | 7,20 | 7,48 | 6,92 | 7,42 | 1,92% | 5.490.125,00 |
| 06.03.2026 | 7,52 | 7,71 | 7,18 | 7,28 | -6,67% | 7.786.821,00 |
| 05.03.2026 | 7,70 | 8,11 | 7,59 | 7,80 | -1,39% | 6.425.987,00 |
| 04.03.2026 | 7,90 | 8,34 | 7,87 | 7,91 | 4,63% | 13.186.555,00 |
| 03.03.2026 | 7,48 | 7,58 | 7,06 | 7,56 | -2,70% | 8.006.614,00 |
| 02.03.2026 | 7,43 | 8,10 | 7,39 | 7,77 | 0,91% | 5.760.792,00 |
| 27.02.2026 | 7,88 | 7,88 | 7,52 | 7,70 | -3,27% | 5.882.636,00 |
| 26.02.2026 | 8,55 | 8,69 | 7,84 | 7,96 | -6,90% | 5.724.753,00 |
| 25.02.2026 | 8,81 | 9,10 | 8,42 | 8,55 | 2,03% | 5.803.139,00 |
| 24.02.2026 | 8,02 | 8,67 | 7,90 | 8,38 | 4,49% | 7.855.417,00 |
| 23.02.2026 | 7,74 | 8,19 | 7,59 | 8,02 | 3,08% | 15.315.750,00 |
| 20.02.2026 | 7,90 | 8,29 | 7,68 | 7,78 | -2,02% | 33.478.459,00 |
| 19.02.2026 | 8,29 | 8,50 | 7,55 | 7,94 | -17,38% | 45.844.905,00 |
| 18.02.2026 | 9,48 | 9,77 | 9,45 | 9,61 | 1,37% | 5.286.407,00 |
| 17.02.2026 | 10,00 | 10,07 | 9,47 | 9,48 | -5,95% | 9.624.972,00 |
| 13.02.2026 | 10,76 | 10,89 | 10,01 | 10,08 | -2,80% | 5.735.730,00 |
| 12.02.2026 | 11,88 | 11,88 | 10,31 | 10,37 | -13,51% | 6.898.845,00 |
| 11.02.2026 | 12,28 | 12,28 | 11,01 | 11,99 | -1,72% | 6.843.151,00 |
| 10.02.2026 | 13,28 | 13,28 | 12,08 | 12,20 | -8,06% | 4.412.106,00 |
| 09.02.2026 | 12,39 | 13,36 | 12,20 | 13,27 | 5,40% | 3.176.483,00 |
| 06.02.2026 | 11,98 | 12,78 | 11,70 | 12,59 | 14,40% | 4.555.217,00 |
| 05.02.2026 | 11,89 | 12,30 | 10,87 | 11,01 | -11,82% | 6.918.234,00 |
| 04.02.2026 | 12,57 | 12,66 | 11,39 | 12,48 | -3,70% | 6.861.137,00 |
| 03.02.2026 | 13,15 | 13,91 | 12,10 | 12,96 | -1,74% | 4.923.678,00 |
| 02.02.2026 | 12,75 | 13,48 | 12,50 | 13,19 | 1,15% | 4.098.993,00 |
| 30.01.2026 | 13,03 | 13,33 | 12,60 | 13,04 | -1,66% | 5.672.484,00 |
| 29.01.2026 | 13,90 | 13,90 | 12,98 | 13,26 | -5,08% | 4.675.338,00 |
| 28.01.2026 | 14,50 | 14,64 | 13,41 | 13,97 | -2,92% | 4.515.770,00 |
| 27.01.2026 | 13,62 | 14,47 | 13,56 | 14,39 | 3,53% | 6.089.801,00 |
| 26.01.2026 | 14,15 | 14,53 | 13,74 | 13,90 | -4,34% | 6.305.354,00 |
| 23.01.2026 | 14,00 | 14,83 | 13,45 | 14,53 | 3,49% | 8.010.878,00 |
| 22.01.2026 | 14,19 | 14,42 | 13,78 | 14,04 | -1,06% | 5.266.150,00 |
| 21.01.2026 | 14,93 | 15,00 | 13,68 | 14,19 | -2,61% | 6.497.185,00 |
| 20.01.2026 | 14,40 | 15,06 | 14,17 | 14,57 | -8,02% | 7.301.176,00 |
| 16.01.2026 | 15,26 | 16,24 | 14,75 | 15,84 | 3,80% | 8.734.134,00 |
| 15.01.2026 | 14,74 | 15,61 | 14,27 | 15,26 | 3,39% | 8.926.605,00 |
| 14.01.2026 | 13,05 | 14,80 | 12,73 | 14,76 | 15,58% | 13.705.952,00 |
| 13.01.2026 | 12,48 | 13,20 | 12,24 | 12,77 | 4,07% | 7.682.980,00 |
| 12.01.2026 | 11,43 | 12,41 | 11,31 | 12,27 | 6,60% | 5.023.590,00 |
| 09.01.2026 | 11,90 | 12,21 | 11,49 | 11,51 | -1,88% | 2.764.319,00 |
| 08.01.2026 | 11,33 | 12,03 | 11,30 | 11,73 | 2,00% | 2.670.234,00 |
| 07.01.2026 | 11,90 | 11,90 | 11,40 | 11,50 | -3,93% | 2.247.343,00 |
| 06.01.2026 | 12,56 | 12,62 | 11,58 | 11,97 | -4,09% | 3.883.050,00 |
| 05.01.2026 | 12,05 | 12,74 | 11,95 | 12,48 | 8,05% | 6.907.079,00 |
| 02.01.2026 | 11,42 | 11,83 | 11,23 | 11,55 | 3,03% | 4.246.798,00 |
| 31.12.2025 | 10,85 | 11,26 | 10,68 | 11,21 | 3,32% | 6.005.286,00 |
| 30.12.2025 | 11,17 | 11,20 | 10,79 | 10,85 | -1,36% | 2.611.402,00 |
| 29.12.2025 | 10,71 | 11,39 | 10,67 | 11,00 | 2,42% | 4.140.420,00 |
| 26.12.2025 | 11,50 | 11,51 | 10,65 | 10,74 | -6,53% | 3.868.745,00 |
| 24.12.2025 | 11,21 | 11,58 | 11,05 | 11,49 | 1,59% | 1.672.445,00 |
| 23.12.2025 | 11,04 | 11,45 | 10,97 | 11,31 | 0,27% | 2.975.213,00 |
| 22.12.2025 | 11,34 | 11,75 | 11,14 | 11,28 | 2,45% | 4.365.224,00 |
| 19.12.2025 | 10,24 | 11,14 | 10,24 | 11,01 | 9,99% | 8.831.412,00 |
| 18.12.2025 | 10,42 | 10,48 | 9,95 | 10,01 | 2,56% | 5.428.220,00 |
| 17.12.2025 | 10,19 | 10,49 | 9,69 | 9,76 | -2,50% | 5.535.054,00 |
| 16.12.2025 | 9,85 | 10,22 | 9,66 | 10,01 | 1,62% | 6.885.473,00 |
| 15.12.2025 | 10,70 | 10,84 | 9,79 | 9,85 | -7,51% | 7.655.005,00 |
| 12.12.2025 | 11,59 | 11,92 | 10,64 | 10,65 | -9,13% | 5.369.678,00 |
| 11.12.2025 | 11,15 | 11,78 | 10,85 | 11,72 | 2,09% | 3.795.447,00 |
| 10.12.2025 | 12,02 | 12,13 | 11,45 | 11,48 | -6,06% | 5.630.900,00 |
| 09.12.2025 | 11,59 | 12,61 | 11,54 | 12,22 | 1,83% | 5.196.677,00 |
| 08.12.2025 | 12,04 | 12,30 | 11,63 | 12,00 | 1,61% | 5.845.151,00 |
| 05.12.2025 | 12,30 | 12,38 | 11,69 | 11,81 | -6,64% | 7.884.632,00 |
| 04.12.2025 | 12,50 | 12,78 | 12,25 | 12,65 | 0,32% | 5.748.176,00 |
| 03.12.2025 | 12,69 | 12,81 | 12,27 | 12,61 | 0,88% | 4.845.053,00 |
| 02.12.2025 | 13,04 | 13,43 | 12,48 | 12,50 | -3,47% | 6.575.953,00 |
| 01.12.2025 | 12,35 | 13,20 | 12,25 | 12,95 | -3,43% | 7.171.820,00 |
| 28.11.2025 | 13,09 | 13,69 | 12,91 | 13,41 | 5,84% | 6.466.689,00 |
| 26.11.2025 | 11,94 | 12,78 | 11,73 | 12,67 | 6,29% | 9.193.633,00 |
| 25.11.2025 | 11,29 | 12,14 | 11,13 | 11,92 | 3,47% | 8.677.733,00 |