1,840$
-5,64%
Echtzeit-Aktienkurs Bitfarms Ltd.
Bid:
Ask:
Aktienkurse zur Bitfarms Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,00 | 2,00 | 1,80 | 1,84 | -5,64% | 38.168.055,00 |
| 27.03.2026 | 2,00 | 2,01 | 1,88 | 1,95 | -4,88% | 30.060.561,00 |
| 26.03.2026 | 2,16 | 2,25 | 2,03 | 2,05 | -7,24% | 34.710.231,00 |
| 25.03.2026 | 2,27 | 2,35 | 2,19 | 2,21 | 0,45% | 40.623.375,00 |
| 24.03.2026 | 2,30 | 2,34 | 2,16 | 2,20 | -4,76% | 23.589.015,00 |
| 23.03.2026 | 2,22 | 2,37 | 2,22 | 2,31 | 6,45% | 27.610.367,00 |
| 20.03.2026 | 2,35 | 2,41 | 2,15 | 2,17 | -9,21% | 45.860.390,00 |
| 19.03.2026 | 2,24 | 2,40 | 2,17 | 2,39 | 2,80% | 37.220.983,00 |
| 18.03.2026 | 2,34 | 2,41 | 2,27 | 2,33 | -1,90% | 26.718.290,00 |
| 17.03.2026 | 2,23 | 2,41 | 2,23 | 2,37 | 4,87% | 33.648.951,00 |
| 16.03.2026 | 2,36 | 2,39 | 2,18 | 2,26 | 1,12% | 32.217.105,00 |
| 13.03.2026 | 2,28 | 2,36 | 2,18 | 2,24 | 0,90% | 30.637.232,00 |
| 12.03.2026 | 2,19 | 2,26 | 2,14 | 2,22 | -1,12% | 24.651.653,00 |
| 11.03.2026 | 2,19 | 2,34 | 2,19 | 2,24 | 3,94% | 37.029.793,00 |
| 10.03.2026 | 2,13 | 2,27 | 2,12 | 2,16 | 2,38% | 26.314.494,00 |
| 09.03.2026 | 1,99 | 2,12 | 1,98 | 2,11 | 3,19% | 29.694.300,00 |
| 06.03.2026 | 2,12 | 2,14 | 2,00 | 2,04 | -8,31% | 28.145.433,00 |
| 05.03.2026 | 2,19 | 2,30 | 2,12 | 2,23 | -0,67% | 26.457.179,00 |
| 04.03.2026 | 2,09 | 2,30 | 2,09 | 2,24 | 13,13% | 34.740.784,00 |
| 03.03.2026 | 2,05 | 2,08 | 1,94 | 1,98 | -7,69% | 29.667.478,00 |
| 02.03.2026 | 2,14 | 2,24 | 2,11 | 2,15 | -3,38% | 35.195.533,00 |
| 27.02.2026 | 2,25 | 2,26 | 2,13 | 2,22 | -4,93% | 22.785.856,00 |
| 26.02.2026 | 2,30 | 2,36 | 2,25 | 2,34 | 1,08% | 27.049.425,00 |
| 25.02.2026 | 2,29 | 2,40 | 2,26 | 2,31 | 4,76% | 44.457.373,00 |
| 24.02.2026 | 1,99 | 2,21 | 1,99 | 2,21 | 8,62% | 31.442.642,00 |
| 20.02.2026 | 2,07 | 2,16 | 2,03 | 2,03 | -2,40% | 24.812.699,00 |
| 19.02.2026 | 2,03 | 2,10 | 1,95 | 2,08 | 0,97% | 22.430.199,00 |
| 18.02.2026 | 2,08 | 2,17 | 2,04 | 2,06 | -1,90% | 21.452.573,00 |
| 17.02.2026 | 2,09 | 2,13 | 2,01 | 2,10 | -1,87% | 26.709.112,00 |
| 13.02.2026 | 2,12 | 2,22 | 2,05 | 2,14 | 3,13% | 37.908.491,00 |
| 12.02.2026 | 2,17 | 2,19 | 2,01 | 2,08 | -4,38% | 32.097.341,00 |
| 11.02.2026 | 2,23 | 2,25 | 2,12 | 2,17 | -1,36% | 29.971.425,00 |
| 10.02.2026 | 2,24 | 2,29 | 2,18 | 2,20 | -3,51% | 34.610.895,00 |
| 09.02.2026 | 2,05 | 2,30 | 2,04 | 2,28 | 6,79% | 46.266.967,00 |
| 06.02.2026 | 1,91 | 2,18 | 1,88 | 2,14 | 25,59% | 58.763.954,00 |
| 05.02.2026 | 1,90 | 1,98 | 1,68 | 1,70 | -16,26% | 50.490.553,00 |
| 04.02.2026 | 2,27 | 2,29 | 1,94 | 2,03 | -12,50% | 47.859.915,00 |
| 03.02.2026 | 2,30 | 2,40 | 2,18 | 2,32 | 2,43% | 38.877.531,00 |
| 02.02.2026 | 2,27 | 2,35 | 2,24 | 2,27 | -2,79% | 35.396.710,00 |
| 30.01.2026 | 2,38 | 2,47 | 2,28 | 2,33 | -4,90% | 36.149.936,00 |
| 29.01.2026 | 2,55 | 2,56 | 2,40 | 2,45 | -6,49% | 34.249.917,00 |
| 28.01.2026 | 2,62 | 2,68 | 2,51 | 2,62 | 0,77% | 32.784.543,00 |
| 27.01.2026 | 2,56 | 2,66 | 2,50 | 2,60 | 0,39% | 36.409.748,00 |
| 26.01.2026 | 2,72 | 2,73 | 2,58 | 2,59 | -2,81% | 30.922.283,00 |
| 22.01.2026 | 2,76 | 2,80 | 2,67 | 2,67 | -0,93% | 18.921.693,00 |
| 21.01.2026 | 2,71 | 2,80 | 2,59 | 2,69 | 0,37% | 33.947.637,00 |
| 20.01.2026 | 2,75 | 2,81 | 2,65 | 2,68 | -9,15% | 45.609.482,00 |
| 16.01.2026 | 2,84 | 3,04 | 2,81 | 2,95 | 3,87% | 42.431.011,00 |
| 15.01.2026 | 2,97 | 2,98 | 2,81 | 2,84 | -3,40% | 33.877.927,00 |
| 14.01.2026 | 3,19 | 3,20 | 2,91 | 2,94 | -5,47% | 62.553.575,00 |
| 13.01.2026 | 3,12 | 3,24 | 3,04 | 3,11 | 2,64% | 57.901.065,00 |
| 12.01.2026 | 2,78 | 3,04 | 2,77 | 3,03 | 8,21% | 47.263.526,00 |
| 09.01.2026 | 2,91 | 3,01 | 2,77 | 2,80 | -3,11% | 37.185.580,00 |
| 08.01.2026 | 2,76 | 3,04 | 2,73 | 2,89 | 3,58% | 49.586.732,00 |
| 07.01.2026 | 2,81 | 2,88 | 2,76 | 2,79 | -2,79% | 32.622.566,00 |
| 06.01.2026 | 2,92 | 2,92 | 2,71 | 2,87 | 0,00% | 43.064.876,00 |
| 05.01.2026 | 2,79 | 2,95 | 2,68 | 2,87 | 10,38% | 53.268.062,00 |
| 02.01.2026 | 2,43 | 2,65 | 2,37 | 2,60 | 10,64% | 40.459.740,00 |
| 31.12.2025 | 2,39 | 2,46 | 2,32 | 2,35 | -1,26% | 27.690.462,00 |
| 30.12.2025 | 2,48 | 2,53 | 2,37 | 2,38 | -3,25% | 24.381.507,00 |
| 29.12.2025 | 2,44 | 2,63 | 2,43 | 2,46 | -0,81% | 32.343.570,00 |
| 26.12.2025 | 2,69 | 2,69 | 2,47 | 2,48 | -7,12% | 18.766.703,00 |
| 24.12.2025 | 2,62 | 2,71 | 2,58 | 2,67 | 0,75% | 12.724.440,00 |
| 23.12.2025 | 2,62 | 2,73 | 2,60 | 2,65 | -1,49% | 24.423.033,00 |
| 22.12.2025 | 2,73 | 2,81 | 2,61 | 2,69 | 5,49% | 49.375.976,00 |
| 19.12.2025 | 2,33 | 2,56 | 2,33 | 2,55 | 12,58% | 49.091.697,00 |
| 18.12.2025 | 2,38 | 2,50 | 2,24 | 2,27 | -2,37% | 46.864.137,00 |
| 17.12.2025 | 2,46 | 2,60 | 2,30 | 2,32 | -4,53% | 50.256.542,00 |
| 16.12.2025 | 2,47 | 2,59 | 2,35 | 2,43 | -3,95% | 45.242.583,00 |
| 15.12.2025 | 2,72 | 2,74 | 2,44 | 2,53 | -7,66% | 55.251.750,00 |
| 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 |