0,897$
3,96%
Echtzeit-Aktienkurs Bitfarms Ltd.
Bid:
Ask:
Aktienkurse zur Bitfarms Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 0,90 | 0,92 | 0,88 | 0,90 | 3,94% | 11.086.912,00 |
| 05.06.2025 | 0,94 | 0,94 | 0,85 | 0,86 | -7,40% | 11.051.170,00 |
| 04.06.2025 | 0,92 | 0,94 | 0,92 | 0,93 | 1,30% | 8.733.690,00 |
| 03.06.2025 | 0,91 | 0,94 | 0,90 | 0,92 | 0,44% | 8.943.366,00 |
| 02.06.2025 | 0,92 | 0,92 | 0,90 | 0,92 | 0,22% | 9.342.899,00 |
| 30.05.2025 | 0,92 | 0,93 | 0,89 | 0,91 | -2,35% | 12.432.978,00 |
| 29.05.2025 | 0,99 | 1,00 | 0,94 | 0,94 | -4,68% | 10.706.889,00 |
| 28.05.2025 | 1,05 | 1,07 | 0,98 | 0,98 | -8,22% | 40.052.379,00 |
| 27.05.2025 | 1,07 | 1,09 | 1,05 | 1,07 | 1,90% | 39.400.401,00 |
| 23.05.2025 | 1,05 | 1,09 | 1,03 | 1,05 | -3,67% | 28.677.131,00 |
| 22.05.2025 | 1,11 | 1,15 | 1,08 | 1,09 | 0,93% | 49.065.873,00 |
| 21.05.2025 | 1,10 | 1,16 | 1,06 | 1,08 | -3,57% | 31.329.910,00 |
| 20.05.2025 | 1,12 | 1,14 | 1,09 | 1,12 | -2,61% | 21.201.792,00 |
| 19.05.2025 | 1,11 | 1,15 | 1,09 | 1,15 | 0,00% | 17.154.807,00 |
| 16.05.2025 | 1,06 | 1,15 | 1,06 | 1,15 | 6,48% | 24.760.172,00 |
| 15.05.2025 | 1,07 | 1,09 | 1,03 | 1,08 | -0,92% | 15.184.052,00 |
| 14.05.2025 | 1,10 | 1,16 | 1,07 | 1,09 | -6,03% | 23.312.178,00 |
| 13.05.2025 | 1,11 | 1,19 | 1,08 | 1,16 | 6,42% | 31.351.882,00 |
| 12.05.2025 | 1,14 | 1,15 | 1,05 | 1,09 | 0,93% | 22.908.436,00 |
| 09.05.2025 | 1,07 | 1,15 | 1,05 | 1,08 | 1,89% | 16.466.038,00 |
| 08.05.2025 | 1,05 | 1,09 | 1,01 | 1,06 | 3,92% | 13.405.553,00 |
| 07.05.2025 | 1,00 | 1,03 | 0,98 | 1,02 | 3,87% | 7.423.243,00 |
| 06.05.2025 | 0,95 | 1,00 | 0,93 | 0,98 | 1,45% | 8.873.298,00 |
| 05.05.2025 | 1,00 | 1,01 | 0,96 | 0,97 | -5,10% | 7.839.423,00 |
| 02.05.2025 | 1,03 | 1,06 | 1,00 | 1,02 | -0,97% | 8.623.212,00 |
| 01.05.2025 | 1,02 | 1,06 | 1,00 | 1,03 | 3,10% | 9.311.075,00 |
| 30.04.2025 | 0,97 | 1,02 | 0,93 | 1,00 | 0,10% | 15.592.337,00 |
| 29.04.2025 | 1,00 | 1,03 | 1,00 | 1,00 | -2,16% | 8.853.649,00 |
| 28.04.2025 | 1,05 | 1,06 | 0,97 | 1,02 | -0,97% | 16.229.707,00 |
| 25.04.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,98% | 10.032.115,00 |
| 24.04.2025 | 0,98 | 1,04 | 0,98 | 1,02 | 2,00% | 6.550.755,00 |
| 23.04.2025 | 1,00 | 1,08 | 0,98 | 1,00 | 6,16% | 13.764.441,00 |
| 22.04.2025 | 0,86 | 0,97 | 0,86 | 0,94 | 12,81% | 16.151.986,00 |
| 21.04.2025 | 0,84 | 0,89 | 0,83 | 0,84 | -0,12% | 8.461.246,00 |
| 17.04.2025 | 0,83 | 0,85 | 0,80 | 0,84 | 1,09% | 5.737.725,00 |
| 16.04.2025 | 0,77 | 0,84 | 0,77 | 0,83 | 4,42% | 13.228.027,00 |
| 15.04.2025 | 0,81 | 0,84 | 0,78 | 0,79 | -2,82% | 5.304.105,00 |
| 14.04.2025 | 0,81 | 0,85 | 0,79 | 0,82 | 2,13% | 7.822.626,00 |
| 11.04.2025 | 0,78 | 0,83 | 0,78 | 0,80 | 3,37% | 7.020.851,00 |
| 10.04.2025 | 0,81 | 0,83 | 0,76 | 0,77 | -8,75% | 5.606.356,00 |
| 09.04.2025 | 0,69 | 0,88 | 0,67 | 0,85 | 23,68% | 17.947.096,00 |
| 08.04.2025 | 0,81 | 0,81 | 0,68 | 0,68 | -8,80% | 8.818.414,00 |
| 07.04.2025 | 0,70 | 0,82 | 0,68 | 0,75 | -1,32% | 11.026.833,00 |
| 04.04.2025 | 0,77 | 0,80 | 0,72 | 0,76 | -6,40% | 12.864.710,00 |
| 03.04.2025 | 0,79 | 0,84 | 0,78 | 0,81 | -5,36% | 7.711.782,00 |
| 02.04.2025 | 0,77 | 0,89 | 0,77 | 0,86 | 6,19% | 20.074.802,00 |
| 01.04.2025 | 0,79 | 0,82 | 0,75 | 0,81 | 2,54% | 15.415.355,00 |
| 31.03.2025 | 0,80 | 0,82 | 0,77 | 0,79 | -6,52% | 31.129.542,00 |
| 28.03.2025 | 0,91 | 0,93 | 0,82 | 0,84 | -11,54% | 27.560.918,00 |
| 27.03.2025 | 0,98 | 1,01 | 0,93 | 0,95 | -3,44% | 14.482.733,00 |
| 26.03.2025 | 1,04 | 1,06 | 0,98 | 0,99 | -6,89% | 29.715.871,00 |
| 25.03.2025 | 1,10 | 1,11 | 1,03 | 1,06 | -3,64% | 19.562.997,00 |
| 24.03.2025 | 1,03 | 1,11 | 1,03 | 1,10 | 7,84% | 29.594.096,00 |
| 21.03.2025 | 1,03 | 1,05 | 1,00 | 1,02 | -1,92% | 26.354.912,00 |
| 20.03.2025 | 1,06 | 1,09 | 1,02 | 1,04 | -3,70% | 21.366.511,00 |
| 19.03.2025 | 1,02 | 1,10 | 1,02 | 1,08 | 6,93% | 17.607.262,00 |
| 18.03.2025 | 1,08 | 1,10 | 0,99 | 1,01 | -8,18% | 31.347.916,00 |
| 17.03.2025 | 1,13 | 1,14 | 1,08 | 1,10 | -1,79% | 23.944.973,00 |
| 14.03.2025 | 1,12 | 1,16 | 1,11 | 1,12 | 2,75% | 22.372.086,00 |
| 13.03.2025 | 1,13 | 1,18 | 1,09 | 1,09 | -5,22% | 28.900.267,00 |
| 12.03.2025 | 1,14 | 1,18 | 1,10 | 1,15 | 1,32% | 32.735.778,00 |
| 11.03.2025 | 1,11 | 1,16 | 1,08 | 1,14 | 2,25% | 22.871.916,00 |
| 10.03.2025 | 1,17 | 1,22 | 1,08 | 1,11 | -10,48% | 30.967.426,00 |
| 07.03.2025 | 1,11 | 1,26 | 1,08 | 1,24 | 10,71% | 42.818.785,00 |
| 06.03.2025 | 1,13 | 1,18 | 1,08 | 1,12 | -5,08% | 34.758.572,00 |
| 05.03.2025 | 1,14 | 1,18 | 1,11 | 1,18 | 4,42% | 32.284.378,00 |
| 04.03.2025 | 1,08 | 1,18 | 1,06 | 1,13 | 1,80% | 42.820.927,00 |
| 03.03.2025 | 1,28 | 1,30 | 1,09 | 1,11 | -4,31% | 40.671.852,00 |
| 28.02.2025 | 1,08 | 1,17 | 1,06 | 1,16 | 5,94% | 33.657.070,00 |
| 27.02.2025 | 1,16 | 1,21 | 1,09 | 1,10 | -3,10% | 25.328.188,00 |
| 26.02.2025 | 1,12 | 1,19 | 1,11 | 1,13 | 0,44% | 21.713.681,00 |
| 25.02.2025 | 1,20 | 1,21 | 1,09 | 1,13 | -8,54% | 34.918.952,00 |
| 24.02.2025 | 1,32 | 1,32 | 1,23 | 1,23 | -6,82% | 42.111.798,00 |
| 21.02.2025 | 1,41 | 1,42 | 1,29 | 1,32 | -5,04% | 56.345.823,00 |
| 20.02.2025 | 1,42 | 1,43 | 1,37 | 1,39 | -1,42% | 26.303.062,00 |
| 19.02.2025 | 1,41 | 1,46 | 1,40 | 1,41 | 0,71% | 24.200.026,00 |
| 18.02.2025 | 1,41 | 1,47 | 1,38 | 1,40 | -1,41% | 30.316.502,00 |
| 14.02.2025 | 1,40 | 1,45 | 1,39 | 1,42 | 1,43% | 23.526.085,00 |
| 13.02.2025 | 1,37 | 1,42 | 1,34 | 1,40 | 2,94% | 32.776.857,00 |
| 12.02.2025 | 1,29 | 1,40 | 1,28 | 1,36 | 3,82% | 51.865.306,00 |
| 11.02.2025 | 1,40 | 1,40 | 1,31 | 1,31 | -5,76% | 37.564.152,00 |
| 10.02.2025 | 1,42 | 1,44 | 1,38 | 1,39 | -2,11% | 29.100.299,00 |
| 07.02.2025 | 1,46 | 1,51 | 1,41 | 1,42 | 0,71% | 41.110.920,00 |
| 06.02.2025 | 1,42 | 1,49 | 1,39 | 1,41 | 0,00% | 29.242.968,00 |
| 05.02.2025 | 1,46 | 1,50 | 1,41 | 1,41 | -4,73% | 30.979.816,00 |
| 04.02.2025 | 1,39 | 1,50 | 1,39 | 1,48 | 5,71% | 26.842.593,00 |
| 03.02.2025 | 1,32 | 1,49 | 1,31 | 1,40 | -3,45% | 64.540.789,00 |
| 31.01.2025 | 1,50 | 1,54 | 1,43 | 1,45 | -3,33% | 59.400.226,00 |
| 30.01.2025 | 1,45 | 1,54 | 1,44 | 1,50 | 4,17% | 53.687.286,00 |
| 29.01.2025 | 1,40 | 1,46 | 1,36 | 1,44 | 2,86% | 51.485.382,00 |
| 28.01.2025 | 1,43 | 1,45 | 1,37 | 1,40 | 0,00% | 23.088.103,00 |
| 27.01.2025 | 1,57 | 1,57 | 1,36 | 1,40 | -14,11% | 57.471.308,00 |
| 24.01.2025 | 1,63 | 1,70 | 1,61 | 1,63 | 1,24% | 37.506.537,00 |
| 23.01.2025 | 1,63 | 1,73 | 1,61 | 1,61 | -3,01% | 55.823.084,00 |
| 22.01.2025 | 1,62 | 1,68 | 1,58 | 1,66 | -0,60% | 46.153.212,00 |
| 21.01.2025 | 1,74 | 1,74 | 1,63 | 1,67 | -0,60% | 53.049.425,00 |
| 17.01.2025 | 1,72 | 1,78 | 1,67 | 1,68 | 2,44% | 49.313.603,00 |
| 16.01.2025 | 1,65 | 1,69 | 1,62 | 1,64 | -1,80% | 37.879.638,00 |
| 15.01.2025 | 1,64 | 1,69 | 1,61 | 1,67 | 6,37% | 45.044.766,00 |
| 14.01.2025 | 1,62 | 1,63 | 1,53 | 1,57 | 0,64% | 33.513.797,00 |