2,740$
-6,80%
Echtzeit-Aktienkurs Bitfarms Ltd.
Bid:
Ask:
Aktienkurse zur Bitfarms Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,92 | 3,00 | 2,70 | 2,74 | -6,80% | 37.269.564,00 |
| 11.12.2025 | 2,88 | 2,96 | 2,79 | 2,94 | 0,34% | 31.249.954,00 |
| 10.12.2025 | 2,98 | 3,06 | 2,89 | 2,93 | -2,66% | 39.892.610,00 |
| 09.12.2025 | 2,87 | 3,16 | 2,84 | 3,01 | 3,44% | 47.225.576,00 |
| 08.12.2025 | 2,94 | 3,02 | 2,83 | 2,91 | -0,34% | 35.343.221,00 |
| 05.12.2025 | 3,04 | 3,05 | 2,87 | 2,92 | -5,81% | 46.552.451,00 |
| 04.12.2025 | 3,05 | 3,17 | 2,98 | 3,10 | -0,32% | 53.312.644,00 |
| 03.12.2025 | 3,13 | 3,13 | 2,94 | 3,11 | 0,32% | 73.255.588,00 |
| 02.12.2025 | 3,40 | 3,49 | 3,10 | 3,10 | -5,92% | 91.395.219,00 |
| 01.12.2025 | 3,23 | 3,35 | 3,16 | 3,30 | -5,32% | 95.838.883,00 |
| 28.11.2025 | 3,38 | 3,57 | 3,24 | 3,48 | 12,26% | 86.448.233,00 |
| 26.11.2025 | 2,85 | 3,13 | 2,74 | 3,10 | 11,91% | 89.581.857,00 |
| 25.11.2025 | 2,76 | 2,79 | 2,61 | 2,77 | -0,89% | 47.071.840,00 |
| 24.11.2025 | 2,45 | 2,80 | 2,45 | 2,80 | 7,50% | 48.033.797,00 |
| 20.11.2025 | 2,75 | 2,95 | 2,58 | 2,60 | -0,57% | 77.622.045,00 |
| 19.11.2025 | 2,82 | 2,83 | 2,52 | 2,62 | -5,25% | 56.778.138,00 |
| 18.11.2025 | 2,58 | 2,81 | 2,58 | 2,76 | 3,18% | 64.237.009,00 |
| 17.11.2025 | 2,52 | 2,72 | 2,46 | 2,68 | 2,88% | 58.986.353,00 |
| 13.11.2025 | 2,74 | 3,07 | 2,56 | 2,60 | -17,98% | 112.137.191,00 |
| 12.11.2025 | 3,43 | 3,46 | 3,03 | 3,17 | -5,79% | 81.076.510,00 |
| 11.11.2025 | 3,47 | 3,55 | 3,31 | 3,37 | -5,87% | 56.260.786,00 |
| 10.11.2025 | 3,92 | 3,93 | 3,42 | 3,58 | -2,59% | 52.465.937,00 |
| 07.11.2025 | 3,45 | 3,67 | 3,29 | 3,67 | -0,54% | 69.167.586,00 |
| 06.11.2025 | 4,00 | 4,02 | 3,67 | 3,69 | -9,11% | 64.890.091,00 |
| 05.11.2025 | 3,98 | 4,10 | 3,86 | 4,06 | 5,73% | 60.372.512,00 |
| 04.11.2025 | 3,82 | 4,14 | 3,68 | 3,84 | -6,57% | 76.740.262,00 |
| 03.11.2025 | 4,22 | 4,55 | 3,97 | 4,11 | 3,66% | 117.169.591,00 |
| 31.10.2025 | 4,13 | 4,19 | 3,82 | 3,97 | -2,34% | 77.524.559,00 |
| 30.10.2025 | 4,02 | 4,28 | 3,92 | 4,06 | -4,25% | 67.797.667,00 |
| 29.10.2025 | 4,28 | 4,51 | 4,09 | 4,24 | -1,40% | 64.451.738,00 |
| 28.10.2025 | 4,47 | 4,67 | 4,26 | 4,30 | -5,29% | 71.687.405,00 |
| 27.10.2025 | 4,88 | 4,89 | 4,41 | 4,54 | -1,52% | 96.306.492,00 |
| 24.10.2025 | 4,67 | 4,77 | 4,47 | 4,61 | 10,68% | 99.670.862,00 |
| 23.10.2025 | 4,01 | 4,24 | 3,94 | 4,17 | 5,71% | 80.476.768,00 |
| 22.10.2025 | 4,10 | 4,50 | 3,70 | 3,94 | -12,25% | 153.985.581,00 |
| 21.10.2025 | 4,75 | 4,87 | 4,37 | 4,49 | -9,84% | 109.706.437,00 |
| 20.10.2025 | 5,41 | 5,41 | 4,84 | 4,98 | -0,60% | 115.160.463,00 |
| 17.10.2025 | 4,71 | 5,15 | 4,60 | 5,01 | -5,11% | 177.686.092,00 |
| 16.10.2025 | 5,98 | 6,04 | 5,21 | 5,28 | -18,33% | 207.710.843,00 |
| 15.10.2025 | 6,24 | 6,60 | 5,75 | 6,47 | 9,86% | 168.360.838,00 |
| 14.10.2025 | 5,37 | 6,20 | 4,69 | 5,89 | 9,18% | 207.537.355,00 |
| 13.10.2025 | 4,75 | 5,42 | 4,41 | 5,39 | 28,33% | 147.424.199,00 |
| 10.10.2025 | 4,40 | 5,10 | 4,09 | 4,20 | 0,72% | 210.906.396,00 |
| 09.10.2025 | 4,13 | 4,26 | 3,94 | 4,17 | 4,25% | 104.798.966,00 |
| 08.10.2025 | 3,59 | 4,04 | 3,48 | 4,00 | 15,27% | 113.533.163,00 |
| 07.10.2025 | 3,80 | 3,80 | 3,30 | 3,47 | 0,29% | 131.750.938,00 |
| 06.10.2025 | 3,21 | 3,51 | 3,19 | 3,46 | 18,09% | 95.060.639,00 |
| 02.10.2025 | 2,89 | 3,07 | 2,82 | 2,93 | 4,64% | 57.939.738,00 |
| 01.10.2025 | 2,89 | 3,00 | 2,78 | 2,80 | -0,71% | 63.132.370,00 |
| 30.09.2025 | 2,82 | 2,90 | 2,76 | 2,82 | 0,00% | 43.808.374,00 |
| 29.09.2025 | 2,61 | 2,83 | 2,59 | 2,82 | 11,02% | 56.227.684,00 |
| 26.09.2025 | 2,64 | 2,66 | 2,49 | 2,54 | -5,22% | 43.075.635,00 |
| 25.09.2025 | 2,59 | 2,78 | 2,53 | 2,68 | -3,42% | 73.783.939,00 |
| 24.09.2025 | 2,64 | 2,84 | 2,61 | 2,78 | 7,14% | 88.188.924,00 |
| 23.09.2025 | 3,04 | 3,11 | 2,55 | 2,59 | -15,64% | 130.089.657,00 |
| 22.09.2025 | 3,08 | 3,18 | 2,86 | 3,07 | -1,76% | 100.903.065,00 |
| 19.09.2025 | 3,03 | 3,28 | 3,02 | 3,13 | -2,04% | 101.118.187,00 |
| 18.09.2025 | 3,39 | 3,60 | 3,15 | 3,19 | 4,59% | 177.904.289,00 |
| 17.09.2025 | 2,79 | 3,12 | 2,69 | 3,05 | 5,54% | 148.094.650,00 |
| 16.09.2025 | 2,48 | 2,91 | 2,33 | 2,89 | 16,53% | 153.600.234,00 |
| 15.09.2025 | 2,53 | 2,68 | 2,36 | 2,48 | 11,21% | 169.062.640,00 |
| 12.09.2025 | 2,12 | 2,25 | 2,04 | 2,23 | 9,37% | 137.092.005,00 |
| 11.09.2025 | 1,88 | 2,11 | 1,82 | 2,04 | 16,51% | 115.810.872,00 |
| 10.09.2025 | 1,68 | 1,86 | 1,62 | 1,75 | 10,06% | 93.393.512,00 |
| 09.09.2025 | 1,30 | 1,62 | 1,30 | 1,59 | 24,22% | 112.195.567,00 |
| 08.09.2025 | 1,29 | 1,34 | 1,27 | 1,28 | -0,78% | 16.599.457,00 |
| 05.09.2025 | 1,30 | 1,31 | 1,23 | 1,29 | 3,20% | 17.824.545,00 |
| 04.09.2025 | 1,29 | 1,30 | 1,24 | 1,25 | -3,85% | 18.239.993,00 |
| 03.09.2025 | 1,35 | 1,38 | 1,29 | 1,30 | -2,99% | 33.698.605,00 |
| 02.09.2025 | 1,31 | 1,37 | 1,27 | 1,34 | 0,00% | 23.338.834,00 |
| 29.08.2025 | 1,34 | 1,38 | 1,28 | 1,34 | 1,52% | 23.290.534,00 |
| 28.08.2025 | 1,36 | 1,38 | 1,32 | 1,32 | -1,49% | 20.456.296,00 |
| 27.08.2025 | 1,30 | 1,37 | 1,28 | 1,34 | 3,08% | 28.329.461,00 |
| 26.08.2025 | 1,23 | 1,30 | 1,21 | 1,30 | 4,84% | 15.699.051,00 |
| 25.08.2025 | 1,26 | 1,27 | 1,22 | 1,24 | -2,36% | 18.245.331,00 |
| 22.08.2025 | 1,22 | 1,32 | 1,21 | 1,27 | 3,25% | 24.463.541,00 |
| 21.08.2025 | 1,23 | 1,26 | 1,21 | 1,23 | -2,38% | 13.529.769,00 |
| 20.08.2025 | 1,27 | 1,29 | 1,18 | 1,26 | -1,56% | 26.549.658,00 |
| 19.08.2025 | 1,40 | 1,43 | 1,27 | 1,28 | -7,25% | 33.268.088,00 |
| 18.08.2025 | 1,25 | 1,40 | 1,25 | 1,38 | 9,52% | 57.321.973,00 |
| 15.08.2025 | 1,27 | 1,31 | 1,22 | 1,26 | -0,79% | 21.162.102,00 |
| 14.08.2025 | 1,26 | 1,30 | 1,23 | 1,27 | 0,00% | 24.608.913,00 |
| 13.08.2025 | 1,28 | 1,33 | 1,25 | 1,27 | 0,00% | 27.024.417,00 |
| 12.08.2025 | 1,20 | 1,29 | 1,17 | 1,27 | 3,25% | 31.459.970,00 |
| 11.08.2025 | 1,26 | 1,31 | 1,23 | 1,23 | -0,81% | 25.083.113,00 |
| 08.08.2025 | 1,29 | 1,31 | 1,22 | 1,24 | -3,50% | 19.974.938,00 |
| 07.08.2025 | 1,29 | 1,33 | 1,26 | 1,29 | 1,18% | 29.104.052,00 |
| 06.08.2025 | 1,23 | 1,28 | 1,20 | 1,27 | 3,25% | 24.759.876,00 |
| 05.08.2025 | 1,22 | 1,23 | 1,16 | 1,23 | 2,50% | 21.128.153,00 |
| 04.08.2025 | 1,19 | 1,23 | 1,14 | 1,20 | 2,56% | 27.994.227,00 |
| 01.08.2025 | 1,21 | 1,23 | 1,15 | 1,17 | -7,51% | 33.465.822,00 |
| 31.07.2025 | 1,21 | 1,33 | 1,21 | 1,27 | 5,42% | 34.820.172,00 |
| 30.07.2025 | 1,24 | 1,26 | 1,18 | 1,20 | -3,61% | 24.892.789,00 |
| 29.07.2025 | 1,29 | 1,32 | 1,22 | 1,25 | -2,73% | 25.030.623,00 |
| 28.07.2025 | 1,26 | 1,31 | 1,25 | 1,28 | 4,07% | 19.844.561,00 |
| 25.07.2025 | 1,21 | 1,25 | 1,15 | 1,23 | 0,00% | 20.837.285,00 |
| 24.07.2025 | 1,27 | 1,27 | 1,21 | 1,23 | -3,15% | 29.930.508,00 |
| 23.07.2025 | 1,35 | 1,35 | 1,24 | 1,27 | -3,79% | 40.224.385,00 |
| 22.07.2025 | 1,23 | 1,34 | 1,21 | 1,32 | 16,81% | 58.942.422,00 |
| 21.07.2025 | 1,06 | 1,23 | 1,05 | 1,13 | 8,65% | 44.557.767,00 |