1,160$
3,11%
Echtzeit-Aktienkurs BT Brands Inc
Bid:
Ask:
Aktienkurse zur BT Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,12 | 1,17 | 1,11 | 1,16 | 3,11% | 53.117,00 |
| 27.05.2026 | 1,10 | 1,14 | 1,10 | 1,13 | 0,45% | 91.118,00 |
| 26.05.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -4,27% | 9.819,00 |
| 22.05.2026 | 1,14 | 1,18 | 1,09 | 1,17 | 0,86% | 105.207,00 |
| 21.05.2026 | 1,10 | 1,19 | 1,10 | 1,16 | 5,45% | 110.877,00 |
| 20.05.2026 | 1,12 | 1,15 | 1,08 | 1,10 | 0,00% | 39.579,00 |
| 19.05.2026 | 1,11 | 1,17 | 1,10 | 1,10 | -1,79% | 83.557,00 |
| 18.05.2026 | 1,07 | 1,14 | 1,07 | 1,12 | 3,70% | 166.616,00 |
| 15.05.2026 | 1,08 | 1,13 | 1,06 | 1,08 | -2,70% | 72.192,00 |
| 14.05.2026 | 1,09 | 1,14 | 1,09 | 1,11 | -0,45% | 52.583,00 |
| 13.05.2026 | 1,09 | 1,13 | 1,05 | 1,12 | 1,83% | 125.350,00 |
| 12.05.2026 | 1,11 | 1,11 | 1,06 | 1,10 | -1,35% | 145.517,00 |
| 11.05.2026 | 1,09 | 1,13 | 1,03 | 1,11 | -3,06% | 456.693,00 |
| 08.05.2026 | 1,16 | 1,24 | 1,09 | 1,15 | -34,94% | 909.068,00 |
| 07.05.2026 | 1,78 | 1,80 | 1,75 | 1,76 | -0,56% | 65.715,00 |
| 06.05.2026 | 1,82 | 1,82 | 1,74 | 1,77 | -0,56% | 72.772,00 |
| 05.05.2026 | 1,81 | 1,84 | 1,77 | 1,78 | -1,11% | 94.122,00 |
| 04.05.2026 | 1,93 | 1,93 | 1,72 | 1,80 | -7,69% | 178.353,00 |
| 01.05.2026 | 1,86 | 1,97 | 1,83 | 1,95 | 4,28% | 171.594,00 |
| 30.04.2026 | 2,18 | 2,18 | 1,82 | 1,87 | -17,26% | 400.634,00 |
| 29.04.2026 | 2,22 | 2,31 | 2,07 | 2,26 | 9,18% | 876.812,00 |
| 28.04.2026 | 1,78 | 2,10 | 1,74 | 2,07 | 16,95% | 273.670,00 |
| 27.04.2026 | 1,81 | 1,87 | 1,76 | 1,77 | -3,28% | 61.111,00 |
| 24.04.2026 | 1,83 | 1,87 | 1,81 | 1,83 | 0,55% | 18.062,00 |
| 23.04.2026 | 1,94 | 1,96 | 1,78 | 1,82 | -6,67% | 55.592,00 |
| 22.04.2026 | 1,94 | 2,01 | 1,94 | 1,95 | 3,17% | 93.158,00 |
| 21.04.2026 | 2,21 | 2,22 | 1,89 | 1,89 | -16,00% | 248.241,00 |
| 20.04.2026 | 2,10 | 2,43 | 2,10 | 2,25 | 3,69% | 604.211,00 |
| 17.04.2026 | 1,93 | 2,19 | 1,89 | 2,17 | 6,90% | 514.468,00 |
| 16.04.2026 | 1,82 | 2,05 | 1,78 | 2,03 | 11,54% | 847.293,00 |
| 15.04.2026 | 1,72 | 1,87 | 1,63 | 1,82 | 4,30% | 895.297,00 |
| 14.04.2026 | 1,93 | 1,99 | 1,53 | 1,75 | 1,45% | 30.819.682,00 |
| 13.04.2026 | 1,66 | 1,76 | 1,63 | 1,72 | 6,17% | 132.007,00 |
| 10.04.2026 | 1,72 | 1,80 | 1,61 | 1,62 | -10,00% | 359.506,00 |
| 09.04.2026 | 1,85 | 1,86 | 1,73 | 1,80 | -3,49% | 212.031,00 |
| 08.04.2026 | 1,93 | 1,94 | 1,80 | 1,87 | -4,85% | 351.203,00 |
| 07.04.2026 | 2,07 | 2,15 | 1,73 | 1,96 | -6,22% | 943.470,00 |
| 06.04.2026 | 2,31 | 2,48 | 1,96 | 2,09 | 10,58% | 6.735.867,00 |
| 02.04.2026 | 1,74 | 1,98 | 1,70 | 1,89 | 7,39% | 1.125.954,00 |
| 01.04.2026 | 1,72 | 1,85 | 1,64 | 1,76 | 0,57% | 140.502,00 |
| 31.03.2026 | 1,63 | 1,82 | 1,48 | 1,75 | 11,46% | 431.848,00 |
| 30.03.2026 | 1,69 | 1,69 | 1,47 | 1,57 | -2,18% | 258.750,00 |
| 27.03.2026 | 1,60 | 1,67 | 1,55 | 1,61 | -6,14% | 316.027,00 |
| 26.03.2026 | 2,15 | 2,26 | 1,60 | 1,71 | -8,06% | 2.354.859,00 |
| 25.03.2026 | 1,44 | 1,87 | 1,41 | 1,86 | 30,99% | 1.313.468,00 |
| 24.03.2026 | 1,48 | 1,48 | 1,36 | 1,42 | -4,05% | 76.258,00 |
| 23.03.2026 | 1,33 | 1,55 | 1,32 | 1,48 | 12,12% | 260.287,00 |
| 20.03.2026 | 1,38 | 1,42 | 1,31 | 1,32 | -2,94% | 27.114,00 |
| 19.03.2026 | 1,41 | 1,42 | 1,36 | 1,36 | -3,55% | 29.646,00 |
| 18.03.2026 | 1,46 | 1,47 | 1,40 | 1,41 | 0,00% | 26.160,00 |
| 17.03.2026 | 1,47 | 1,52 | 1,41 | 1,41 | -6,62% | 122.321,00 |
| 16.03.2026 | 1,45 | 1,55 | 1,42 | 1,51 | 5,59% | 95.859,00 |
| 13.03.2026 | 1,41 | 1,45 | 1,40 | 1,43 | -0,90% | 23.901,00 |
| 12.03.2026 | 1,50 | 1,50 | 1,39 | 1,44 | 2,34% | 34.286,00 |
| 11.03.2026 | 1,45 | 1,49 | 1,36 | 1,41 | -6,62% | 152.516,00 |
| 10.03.2026 | 1,68 | 1,71 | 1,47 | 1,51 | -11,70% | 344.231,00 |
| 09.03.2026 | 1,77 | 1,99 | 1,70 | 1,71 | 11,40% | 1.609.746,00 |
| 06.03.2026 | 1,32 | 1,59 | 1,31 | 1,54 | 12,04% | 472.382,00 |
| 05.03.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 4,58% | 51.331,00 |
| 04.03.2026 | 1,25 | 1,31 | 1,23 | 1,31 | 4,80% | 13.364,00 |
| 03.03.2026 | 1,23 | 1,28 | 1,22 | 1,25 | 0,00% | 28.119,00 |
| 02.03.2026 | 1,25 | 1,28 | 1,24 | 1,25 | -3,10% | 33.865,00 |
| 27.02.2026 | 1,26 | 1,30 | 1,25 | 1,29 | 1,57% | 17.354,00 |
| 26.02.2026 | 1,31 | 1,33 | 1,27 | 1,27 | -1,93% | 17.782,00 |
| 25.02.2026 | 1,30 | 1,31 | 1,25 | 1,30 | -0,38% | 54.734,00 |
| 24.02.2026 | 1,29 | 1,30 | 1,27 | 1,30 | -1,52% | 17.981,00 |
| 23.02.2026 | 1,32 | 1,34 | 1,28 | 1,32 | 0,00% | 54.670,00 |
| 20.02.2026 | 1,33 | 1,36 | 1,30 | 1,32 | -1,49% | 33.330,00 |
| 19.02.2026 | 1,38 | 1,44 | 1,33 | 1,34 | 0,00% | 99.533,00 |
| 18.02.2026 | 1,44 | 1,46 | 1,25 | 1,34 | 1,52% | 173.328,00 |
| 17.02.2026 | 1,20 | 1,39 | 1,16 | 1,32 | 9,09% | 278.584,00 |
| 13.02.2026 | 1,17 | 1,23 | 1,17 | 1,21 | 3,42% | 19.596,00 |
| 12.02.2026 | 1,24 | 1,24 | 1,15 | 1,17 | -5,72% | 15.639,00 |
| 11.02.2026 | 1,20 | 1,28 | 1,15 | 1,24 | 3,85% | 57.414,00 |
| 10.02.2026 | 1,30 | 1,30 | 1,20 | 1,20 | -5,16% | 15.051,00 |
| 09.02.2026 | 1,21 | 1,29 | 1,21 | 1,26 | 0,00% | 14.135,00 |
| 06.02.2026 | 1,21 | 1,28 | 1,21 | 1,26 | 4,13% | 17.895,00 |
| 05.02.2026 | 1,25 | 1,27 | 1,21 | 1,21 | -4,72% | 19.872,00 |
| 04.02.2026 | 1,29 | 1,31 | 1,26 | 1,27 | -0,78% | 16.171,00 |
| 03.02.2026 | 1,33 | 1,43 | 1,28 | 1,28 | -3,76% | 15.733,00 |
| 02.02.2026 | 1,31 | 1,39 | 1,31 | 1,33 | -1,48% | 7.822,00 |
| 30.01.2026 | 1,31 | 1,35 | 1,30 | 1,35 | 0,00% | 21.975,00 |
| 29.01.2026 | 1,44 | 1,46 | 1,34 | 1,35 | -3,57% | 49.823,00 |
| 28.01.2026 | 1,53 | 1,53 | 1,40 | 1,40 | -6,04% | 54.593,00 |
| 27.01.2026 | 1,58 | 1,58 | 1,46 | 1,49 | -2,61% | 30.223,00 |
| 26.01.2026 | 1,64 | 1,64 | 1,53 | 1,53 | -2,55% | 37.481,00 |
| 22.01.2026 | 1,54 | 1,58 | 1,54 | 1,57 | 5,37% | 20.512,00 |
| 21.01.2026 | 1,48 | 1,55 | 1,48 | 1,49 | 0,00% | 6.418,00 |
| 20.01.2026 | 1,46 | 1,50 | 1,44 | 1,49 | 1,36% | 7.207,00 |
| 16.01.2026 | 1,50 | 1,51 | 1,45 | 1,47 | -2,65% | 43.167,00 |
| 15.01.2026 | 1,55 | 1,60 | 1,51 | 1,51 | 0,67% | 71.740,00 |
| 14.01.2026 | 1,45 | 1,57 | 1,45 | 1,50 | 2,04% | 9.048,00 |
| 13.01.2026 | 1,50 | 1,50 | 1,43 | 1,47 | -2,00% | 17.149,00 |
| 12.01.2026 | 1,56 | 1,56 | 1,48 | 1,50 | -3,23% | 7.816,00 |
| 09.01.2026 | 1,51 | 1,62 | 1,49 | 1,55 | 2,65% | 32.157,00 |
| 08.01.2026 | 1,49 | 1,53 | 1,47 | 1,51 | 3,42% | 23.081,00 |
| 07.01.2026 | 1,50 | 1,50 | 1,41 | 1,46 | -1,35% | 6.136,00 |
| 06.01.2026 | 1,38 | 1,50 | 1,38 | 1,48 | 7,01% | 33.036,00 |
| 05.01.2026 | 1,42 | 1,42 | 1,38 | 1,38 | -4,62% | 32.946,00 |
| 02.01.2026 | 1,41 | 1,46 | 1,35 | 1,45 | 4,32% | 15.645,00 |