1,690$
-0,59%
Echtzeit-Aktienkurs Blue Hat Interactive Entertainment Technology
Bid:
Ask:
Aktienkurse zur Blue Hat Interactive Entertainment Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 1,69 | 1,71 | 1,66 | 1,67 | 0,00% | 36.529,00 |
| 12.08.2025 | 1,69 | 1,71 | 1,64 | 1,67 | 0,24% | 48.977,00 |
| 11.08.2025 | 1,74 | 1,75 | 1,62 | 1,67 | -5,65% | 78.858,00 |
| 08.08.2025 | 1,75 | 1,78 | 1,73 | 1,77 | -0,56% | 34.972,00 |
| 07.08.2025 | 1,78 | 1,79 | 1,75 | 1,78 | 1,14% | 20.335,00 |
| 06.08.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -0,56% | 20.198,00 |
| 05.08.2025 | 1,77 | 1,83 | 1,75 | 1,77 | -2,21% | 34.999,00 |
| 04.08.2025 | 1,80 | 1,81 | 1,75 | 1,81 | 4,62% | 40.332,00 |
| 01.08.2025 | 1,80 | 1,81 | 1,71 | 1,73 | -1,14% | 54.313,00 |
| 31.07.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -2,23% | 30.154,00 |
| 30.07.2025 | 1,82 | 1,84 | 1,75 | 1,79 | -1,10% | 55.720,00 |
| 29.07.2025 | 1,81 | 1,88 | 1,81 | 1,81 | -1,63% | 117.984,00 |
| 28.07.2025 | 1,88 | 1,94 | 1,78 | 1,84 | -1,60% | 151.489,00 |
| 25.07.2025 | 1,85 | 2,04 | 1,85 | 1,87 | 2,19% | 332.263,00 |
| 24.07.2025 | 1,86 | 1,89 | 1,82 | 1,83 | -3,68% | 40.044,00 |
| 23.07.2025 | 1,87 | 1,95 | 1,84 | 1,90 | 3,26% | 96.397,00 |
| 22.07.2025 | 1,79 | 1,87 | 1,78 | 1,84 | 1,94% | 35.193,00 |
| 21.07.2025 | 1,78 | 1,85 | 1,78 | 1,81 | -0,82% | 50.321,00 |
| 18.07.2025 | 1,85 | 1,85 | 1,80 | 1,82 | -1,09% | 35.167,00 |
| 17.07.2025 | 1,75 | 1,85 | 1,75 | 1,84 | 2,79% | 51.640,00 |
| 16.07.2025 | 1,71 | 1,83 | 1,70 | 1,79 | 2,87% | 138.848,00 |
| 15.07.2025 | 1,80 | 1,81 | 1,68 | 1,74 | -6,05% | 291.474,00 |
| 14.07.2025 | 1,83 | 1,89 | 1,83 | 1,85 | 0,65% | 33.106,00 |
| 11.07.2025 | 1,96 | 1,96 | 1,83 | 1,84 | -1,18% | 47.791,00 |
| 10.07.2025 | 1,85 | 1,91 | 1,83 | 1,86 | 1,75% | 69.500,00 |
| 09.07.2025 | 1,74 | 1,83 | 1,74 | 1,83 | 5,78% | 53.369,00 |
| 08.07.2025 | 1,68 | 1,77 | 1,68 | 1,73 | 2,37% | 66.954,00 |
| 07.07.2025 | 1,69 | 1,80 | 1,62 | 1,69 | -2,87% | 92.785,00 |
| 03.07.2025 | 1,77 | 1,77 | 1,72 | 1,74 | 2,35% | 50.590,00 |
| 02.07.2025 | 1,75 | 1,77 | 1,61 | 1,70 | -3,41% | 81.608,00 |
| 01.07.2025 | 1,75 | 1,79 | 1,71 | 1,76 | 1,15% | 56.192,00 |
| 30.06.2025 | 1,77 | 1,83 | 1,72 | 1,74 | -3,33% | 62.915,00 |
| 27.06.2025 | 1,83 | 1,83 | 1,75 | 1,80 | -1,64% | 50.259,00 |
| 26.06.2025 | 1,87 | 1,88 | 1,79 | 1,83 | 0,55% | 67.645,00 |
| 25.06.2025 | 1,80 | 1,88 | 1,80 | 1,82 | 1,11% | 58.432,00 |
| 24.06.2025 | 1,81 | 1,82 | 1,75 | 1,80 | -1,10% | 71.060,00 |
| 23.06.2025 | 1,88 | 2,00 | 1,81 | 1,82 | -5,70% | 92.380,00 |
| 20.06.2025 | 1,97 | 2,01 | 1,90 | 1,93 | -2,03% | 91.538,00 |
| 18.06.2025 | 1,97 | 2,12 | 1,95 | 1,97 | -1,50% | 327.857,00 |
| 17.06.2025 | 1,95 | 2,04 | 1,91 | 2,00 | 3,63% | 155.029,00 |
| 16.06.2025 | 1,88 | 1,95 | 1,84 | 1,93 | 2,66% | 75.777,00 |
| 13.06.2025 | 1,90 | 1,99 | 1,87 | 1,88 | -4,08% | 118.794,00 |
| 12.06.2025 | 1,89 | 2,03 | 1,87 | 1,96 | 0,00% | 121.643,00 |
| 11.06.2025 | 1,91 | 2,00 | 1,83 | 1,96 | -0,51% | 127.116,00 |
| 10.06.2025 | 2,06 | 2,06 | 1,96 | 1,97 | -2,48% | 136.507,00 |
| 09.06.2025 | 1,82 | 2,08 | 1,82 | 2,02 | 10,99% | 413.115,00 |
| 06.06.2025 | 1,76 | 1,92 | 1,71 | 1,82 | 4,00% | 255.140,00 |
| 05.06.2025 | 1,81 | 1,89 | 1,66 | 1,75 | -7,89% | 459.711,00 |
| 04.06.2025 | 1,87 | 1,99 | 1,66 | 1,90 | 10,47% | 6.523.811,00 |
| 03.06.2025 | 1,65 | 1,75 | 1,62 | 1,72 | 3,61% | 2.128.684,00 |
| 02.06.2025 | 1,67 | 1,73 | 1,63 | 1,66 | -1,19% | 37.370,00 |
| 30.05.2025 | 1,76 | 1,79 | 1,68 | 1,68 | -4,55% | 54.732,00 |
| 29.05.2025 | 1,73 | 1,80 | 1,73 | 1,76 | 2,33% | 140.567,00 |
| 28.05.2025 | 1,75 | 1,77 | 1,70 | 1,72 | -0,58% | 34.719,00 |
| 27.05.2025 | 1,74 | 1,80 | 1,73 | 1,73 | -2,81% | 71.416,00 |
| 23.05.2025 | 1,77 | 1,84 | 1,75 | 1,78 | 0,56% | 83.137,00 |
| 22.05.2025 | 1,84 | 1,88 | 1,74 | 1,77 | -2,75% | 128.547,00 |