1,170$
2,63%
Echtzeit-Aktienkurs Blue Hat Interactive Entertainment Technology
Bid:
Ask:
Aktienkurse zur Blue Hat Interactive Entertainment Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,15 | 1,19 | 1,13 | 1,17 | 2,63% | 105.189,00 |
| 08.01.2026 | 1,17 | 1,18 | 1,10 | 1,14 | -1,72% | 65.300,00 |
| 07.01.2026 | 1,24 | 1,27 | 1,15 | 1,16 | -8,66% | 136.444,00 |
| 06.01.2026 | 1,24 | 1,27 | 1,22 | 1,27 | 3,25% | 31.200,00 |
| 05.01.2026 | 1,25 | 1,25 | 1,20 | 1,23 | 1,65% | 47.945,00 |
| 02.01.2026 | 1,20 | 1,25 | 1,14 | 1,21 | 4,31% | 37.910,00 |
| 31.12.2025 | 1,25 | 1,28 | 1,14 | 1,16 | 0,00% | 252.781,00 |
| 30.12.2025 | 1,17 | 1,19 | 1,13 | 1,16 | 1,75% | 99.319,00 |
| 29.12.2025 | 1,29 | 1,29 | 1,11 | 1,14 | -11,63% | 113.306,00 |
| 26.12.2025 | 1,34 | 1,34 | 1,26 | 1,29 | -5,15% | 60.043,00 |
| 24.12.2025 | 1,36 | 1,39 | 1,34 | 1,36 | 2,26% | 134.312,00 |
| 23.12.2025 | 1,35 | 1,36 | 1,29 | 1,33 | 1,53% | 121.593,00 |
| 22.12.2025 | 1,27 | 1,37 | 1,25 | 1,31 | 2,34% | 50.110,00 |
| 19.12.2025 | 1,36 | 1,38 | 1,28 | 1,28 | -6,57% | 48.542,00 |
| 18.12.2025 | 1,38 | 1,38 | 1,31 | 1,37 | -0,72% | 40.351,00 |
| 17.12.2025 | 1,42 | 1,43 | 1,32 | 1,38 | -1,43% | 54.851,00 |
| 16.12.2025 | 1,45 | 1,47 | 1,38 | 1,40 | -1,41% | 104.165,00 |
| 15.12.2025 | 1,36 | 1,60 | 1,36 | 1,42 | 2,16% | 545.557,00 |
| 12.12.2025 | 1,42 | 1,44 | 1,19 | 1,39 | -0,71% | 60.874,00 |
| 11.12.2025 | 1,32 | 1,45 | 1,32 | 1,40 | 3,70% | 92.338,00 |
| 10.12.2025 | 1,28 | 1,38 | 1,27 | 1,35 | 6,30% | 109.278,00 |
| 09.12.2025 | 1,25 | 1,30 | 1,24 | 1,27 | -1,55% | 40.898,00 |
| 08.12.2025 | 1,26 | 1,30 | 1,25 | 1,29 | 0,78% | 23.507,00 |
| 05.12.2025 | 1,29 | 1,29 | 1,25 | 1,28 | 0,79% | 21.178,00 |
| 04.12.2025 | 1,30 | 1,30 | 1,15 | 1,27 | -2,31% | 17.550,00 |
| 03.12.2025 | 1,28 | 1,31 | 1,21 | 1,30 | 4,84% | 23.247,00 |
| 02.12.2025 | 1,33 | 1,33 | 1,22 | 1,24 | -2,36% | 11.266,00 |
| 01.12.2025 | 1,32 | 1,35 | 1,26 | 1,27 | -5,93% | 14.774,00 |
| 28.11.2025 | 1,32 | 1,36 | 1,30 | 1,35 | 0,00% | 22.392,00 |
| 26.11.2025 | 1,36 | 1,37 | 1,33 | 1,35 | 0,75% | 35.547,00 |
| 25.11.2025 | 1,34 | 1,34 | 1,25 | 1,34 | 7,20% | 40.487,00 |
| 24.11.2025 | 1,26 | 1,26 | 1,17 | 1,25 | 4,17% | 34.109,00 |
| 20.11.2025 | 1,25 | 1,28 | 1,18 | 1,20 | -5,51% | 74.183,00 |
| 19.11.2025 | 1,30 | 1,31 | 1,24 | 1,27 | 0,00% | 32.154,00 |
| 18.11.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -1,55% | 43.127,00 |
| 17.11.2025 | 1,38 | 1,38 | 1,25 | 1,29 | -12,24% | 63.942,00 |
| 13.11.2025 | 1,47 | 1,52 | 1,39 | 1,47 | -0,68% | 33.582,00 |
| 12.11.2025 | 1,51 | 1,54 | 1,46 | 1,48 | -1,33% | 18.070,00 |
| 11.11.2025 | 1,55 | 1,55 | 1,46 | 1,50 | -3,23% | 28.642,00 |
| 10.11.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 1,31% | 14.892,00 |
| 07.11.2025 | 1,53 | 1,59 | 1,52 | 1,53 | 0,66% | 29.873,00 |
| 06.11.2025 | 1,50 | 1,57 | 1,50 | 1,52 | 0,00% | 43.509,00 |
| 05.11.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 6,29% | 27.596,00 |
| 04.11.2025 | 1,52 | 1,53 | 1,41 | 1,43 | -5,30% | 45.671,00 |
| 03.11.2025 | 1,55 | 1,57 | 1,50 | 1,51 | -3,21% | 34.789,00 |
| 31.10.2025 | 1,55 | 1,60 | 1,53 | 1,56 | 0,65% | 40.000,00 |
| 30.10.2025 | 1,55 | 1,56 | 1,51 | 1,55 | 1,31% | 45.408,00 |
| 29.10.2025 | 1,57 | 1,57 | 1,47 | 1,53 | 1,32% | 76.660,00 |
| 28.10.2025 | 1,57 | 1,60 | 1,34 | 1,51 | -5,63% | 141.481,00 |
| 27.10.2025 | 1,61 | 1,63 | 1,56 | 1,60 | 0,00% | 64.287,00 |
| 24.10.2025 | 1,60 | 1,65 | 1,56 | 1,60 | -0,62% | 137.374,00 |
| 23.10.2025 | 1,57 | 1,65 | 1,57 | 1,61 | 0,00% | 65.124,00 |
| 22.10.2025 | 1,64 | 1,65 | 1,56 | 1,61 | -1,83% | 91.653,00 |
| 21.10.2025 | 1,62 | 1,65 | 1,62 | 1,64 | -0,61% | 35.634,00 |
| 20.10.2025 | 1,62 | 1,67 | 1,62 | 1,65 | 1,23% | 35.311,00 |
| 17.10.2025 | 1,67 | 1,68 | 1,60 | 1,63 | -1,21% | 104.027,00 |
| 16.10.2025 | 1,71 | 1,72 | 1,65 | 1,65 | -2,37% | 63.967,00 |
| 15.10.2025 | 1,73 | 1,74 | 1,67 | 1,69 | -0,59% | 39.744,00 |
| 14.10.2025 | 1,66 | 1,74 | 1,66 | 1,70 | -0,58% | 53.271,00 |
| 13.10.2025 | 1,75 | 1,75 | 1,66 | 1,71 | 3,01% | 116.506,00 |
| 10.10.2025 | 1,79 | 1,79 | 1,65 | 1,66 | -6,74% | 177.627,00 |
| 09.10.2025 | 1,82 | 1,85 | 1,75 | 1,78 | 0,00% | 183.566,00 |
| 08.10.2025 | 1,81 | 1,83 | 1,75 | 1,78 | -1,11% | 107.577,00 |
| 07.10.2025 | 1,88 | 1,93 | 1,72 | 1,80 | -3,74% | 406.215,00 |
| 06.10.2025 | 1,87 | 1,88 | 1,72 | 1,87 | 2,19% | 296.389,00 |
| 02.10.2025 | 1,91 | 1,93 | 1,78 | 1,83 | -3,17% | 242.149,00 |
| 01.10.2025 | 1,92 | 1,96 | 1,84 | 1,89 | -1,05% | 338.608,00 |
| 30.09.2025 | 1,86 | 2,05 | 1,85 | 1,91 | 5,52% | 500.219,00 |
| 29.09.2025 | 1,88 | 1,99 | 1,71 | 1,81 | -6,70% | 498.376,00 |
| 26.09.2025 | 1,92 | 2,05 | 1,85 | 1,94 | 2,11% | 716.982,00 |
| 25.09.2025 | 1,95 | 2,14 | 1,89 | 1,90 | -1,04% | 723.303,00 |
| 24.09.2025 | 1,94 | 1,97 | 1,89 | 1,92 | 1,59% | 442.302,00 |
| 23.09.2025 | 1,75 | 2,01 | 1,73 | 1,89 | 8,00% | 693.048,00 |
| 22.09.2025 | 1,66 | 1,78 | 1,66 | 1,75 | 4,17% | 245.363,00 |
| 19.09.2025 | 1,64 | 1,69 | 1,64 | 1,68 | 0,00% | 120.508,00 |
| 18.09.2025 | 1,68 | 1,71 | 1,65 | 1,68 | 1,20% | 145.628,00 |
| 17.09.2025 | 1,74 | 1,79 | 1,65 | 1,66 | -6,21% | 295.798,00 |
| 16.09.2025 | 1,75 | 1,83 | 1,70 | 1,77 | 1,14% | 285.100,00 |
| 15.09.2025 | 1,67 | 1,80 | 1,65 | 1,75 | -1,13% | 751.936,00 |
| 12.09.2025 | 2,00 | 2,02 | 1,63 | 1,77 | 7,93% | 17.356.533,00 |
| 11.09.2025 | 1,67 | 1,73 | 1,62 | 1,64 | -3,53% | 156.033,00 |
| 10.09.2025 | 1,70 | 1,74 | 1,65 | 1,70 | -1,45% | 76.810,00 |
| 09.09.2025 | 1,75 | 1,76 | 1,58 | 1,73 | -1,99% | 376.711,00 |
| 08.09.2025 | 1,72 | 1,80 | 1,70 | 1,76 | 1,44% | 107.876,00 |
| 05.09.2025 | 1,62 | 1,81 | 1,61 | 1,74 | 4,20% | 394.096,00 |
| 04.09.2025 | 1,70 | 1,70 | 1,62 | 1,67 | 0,91% | 103.542,00 |
| 03.09.2025 | 1,78 | 1,92 | 1,62 | 1,65 | 0,61% | 592.699,00 |
| 02.09.2025 | 1,74 | 1,75 | 1,60 | 1,64 | -2,96% | 121.612,00 |
| 29.08.2025 | 1,80 | 1,82 | 1,65 | 1,69 | -6,63% | 217.100,00 |
| 28.08.2025 | 1,61 | 1,92 | 1,61 | 1,81 | 13,13% | 499.195,00 |
| 27.08.2025 | 1,59 | 1,63 | 1,57 | 1,60 | 1,91% | 28.669,00 |
| 26.08.2025 | 1,61 | 1,65 | 1,51 | 1,57 | -3,09% | 78.081,00 |
| 25.08.2025 | 1,60 | 1,63 | 1,57 | 1,62 | 0,62% | 43.225,00 |
| 22.08.2025 | 1,60 | 1,65 | 1,56 | 1,61 | 0,00% | 78.028,00 |
| 21.08.2025 | 1,60 | 1,63 | 1,56 | 1,61 | -0,62% | 32.468,00 |
| 20.08.2025 | 1,60 | 1,66 | 1,58 | 1,62 | 0,00% | 38.205,00 |
| 19.08.2025 | 1,68 | 1,69 | 1,62 | 1,62 | -2,99% | 19.235,00 |
| 18.08.2025 | 1,68 | 1,70 | 1,64 | 1,67 | 1,83% | 19.000,00 |
| 15.08.2025 | 1,72 | 1,72 | 1,60 | 1,64 | -4,48% | 35.878,00 |
| 14.08.2025 | 1,70 | 1,78 | 1,56 | 1,72 | 2,57% | 124.937,00 |