1,790$
-3,24%
Echtzeit-Aktienkurs BT Brands
Bid:
Ask:
Aktienkurse zur BT Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,78 | 1,82 | 1,60 | 1,79 | -3,24% | 12.887,00 |
| 08.09.2026 | 1,80 | 1,87 | 1,77 | 1,85 | 1,65% | 72.669,00 |
| 04.09.2026 | 1,68 | 1,82 | 1,68 | 1,82 | 6,43% | 60.440,00 |
| 03.09.2026 | 1,52 | 1,71 | 1,52 | 1,71 | 11,04% | 48.229,00 |
| 02.09.2026 | 1,49 | 1,57 | 1,48 | 1,54 | 2,67% | 16.576,00 |
| 01.09.2026 | 1,51 | 1,56 | 1,46 | 1,50 | -3,23% | 58.960,00 |
| 31.08.2026 | 1,42 | 1,56 | 1,42 | 1,55 | 4,73% | 71.891,00 |
| 28.08.2026 | 1,42 | 1,48 | 1,41 | 1,48 | 4,30% | 71.793,00 |
| 27.08.2026 | 1,39 | 1,43 | 1,39 | 1,42 | 3,20% | 27.824,00 |
| 26.08.2026 | 1,26 | 1,40 | 1,26 | 1,38 | 1,10% | 47.104,00 |
| 25.08.2026 | 1,33 | 1,37 | 1,33 | 1,36 | 1,49% | 14.478,00 |
| 24.08.2026 | 1,28 | 1,37 | 1,28 | 1,34 | 2,29% | 49.592,00 |
| 21.08.2026 | 1,30 | 1,33 | 1,27 | 1,31 | 3,97% | 41.430,00 |
| 20.08.2026 | 1,26 | 1,31 | 1,25 | 1,26 | -2,33% | 6.083,00 |
| 19.08.2026 | 1,29 | 1,32 | 1,25 | 1,29 | 4,03% | 28.276,00 |
| 18.08.2026 | 1,22 | 1,27 | 1,19 | 1,24 | 0,81% | 14.376,00 |
| 17.08.2026 | 1,24 | 1,26 | 1,23 | 1,23 | -3,15% | 27.624,00 |
| 14.08.2026 | 1,26 | 1,32 | 1,25 | 1,27 | -1,55% | 38.381,00 |
| 13.08.2026 | 1,30 | 1,30 | 1,25 | 1,29 | 2,38% | 15.707,00 |
| 12.08.2026 | 1,26 | 1,31 | 1,26 | 1,26 | -2,70% | 88.693,00 |
| 11.08.2026 | 1,22 | 1,30 | 1,21 | 1,30 | -0,38% | 58.818,00 |
| 10.08.2026 | 1,23 | 1,30 | 1,22 | 1,30 | 6,56% | 81.865,00 |
| 07.08.2026 | 1,23 | 1,23 | 1,20 | 1,22 | 0,00% | 11.302,00 |
| 06.08.2026 | 1,21 | 1,23 | 1,19 | 1,22 | 1,67% | 21.538,00 |
| 05.08.2026 | 1,21 | 1,25 | 1,18 | 1,20 | -4,76% | 29.790,00 |
| 04.08.2026 | 1,18 | 1,29 | 1,18 | 1,26 | 7,23% | 231.299,00 |
| 03.08.2026 | 1,20 | 1,20 | 1,14 | 1,18 | -0,34% | 6.687,00 |
| 31.07.2026 | 1,10 | 1,19 | 1,10 | 1,18 | 0,77% | 28.511,00 |
| 30.07.2026 | 1,12 | 1,20 | 1,07 | 1,17 | 9,86% | 61.237,00 |
| 29.07.2026 | 1,15 | 1,19 | 1,06 | 1,07 | -11,25% | 66.500,00 |
| 28.07.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 5,26% | 55.392,00 |
| 27.07.2026 | 1,12 | 1,18 | 1,12 | 1,14 | 1,79% | 36.449,00 |
| 24.07.2026 | 1,15 | 1,15 | 1,12 | 1,12 | 0,00% | 1.511,00 |
| 23.07.2026 | 1,10 | 1,17 | 1,10 | 1,12 | -1,75% | 5.824,00 |
| 22.07.2026 | 1,12 | 1,16 | 1,09 | 1,14 | 1,79% | 2.624,00 |
| 21.07.2026 | 1,10 | 1,14 | 1,10 | 1,12 | 0,90% | 4.115,00 |
| 20.07.2026 | 1,10 | 1,12 | 1,08 | 1,11 | 0,00% | 9.107,00 |
| 17.07.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -2,63% | 2.547,00 |
| 16.07.2026 | 1,13 | 1,15 | 1,11 | 1,14 | -4,20% | 7.761,00 |
| 15.07.2026 | 1,22 | 1,22 | 1,17 | 1,19 | 3,48% | 8.031,00 |
| 14.07.2026 | 1,13 | 1,22 | 1,08 | 1,15 | 3,98% | 68.246,00 |
| 13.07.2026 | 1,10 | 1,11 | 1,08 | 1,11 | -0,36% | 6.313,00 |
| 10.07.2026 | 1,08 | 1,12 | 1,06 | 1,11 | 5,71% | 5.368,00 |
| 09.07.2026 | 1,07 | 1,09 | 1,05 | 1,05 | -1,87% | 38.605,00 |
| 08.07.2026 | 1,05 | 1,09 | 1,05 | 1,07 | -0,93% | 16.849,00 |
| 07.07.2026 | 1,13 | 1,13 | 1,06 | 1,08 | -2,70% | 5.333,00 |
| 06.07.2026 | 1,07 | 1,13 | 1,05 | 1,11 | 2,78% | 69.733,00 |
| 02.07.2026 | 1,07 | 1,12 | 1,07 | 1,08 | 0,00% | 5.319,00 |
| 01.07.2026 | 1,06 | 1,14 | 1,06 | 1,08 | -0,46% | 25.734,00 |
| 30.06.2026 | 1,09 | 1,11 | 1,05 | 1,09 | -2,25% | 5.629,00 |
| 29.06.2026 | 1,05 | 1,13 | 1,05 | 1,11 | 5,71% | 92.450,00 |
| 26.06.2026 | 1,06 | 1,06 | 1,04 | 1,05 | -0,94% | 9.299,00 |
| 25.06.2026 | 1,08 | 1,08 | 1,03 | 1,06 | -2,30% | 38.831,00 |
| 24.06.2026 | 1,04 | 1,09 | 1,04 | 1,09 | 3,33% | 36.419,00 |
| 23.06.2026 | 1,05 | 1,10 | 1,04 | 1,05 | 0,00% | 35.962,00 |
| 22.06.2026 | 1,11 | 1,13 | 1,04 | 1,05 | -7,08% | 108.854,00 |
| 18.06.2026 | 1,16 | 1,18 | 1,08 | 1,13 | -0,88% | 47.197,00 |
| 17.06.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -1,72% | 29.275,00 |
| 16.06.2026 | 1,17 | 1,19 | 1,14 | 1,16 | -2,52% | 48.593,00 |
| 15.06.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 2,59% | 10.849,00 |
| 12.06.2026 | 1,15 | 1,22 | 1,14 | 1,16 | -0,85% | 22.232,00 |
| 11.06.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 1,74% | 11.530,00 |
| 10.06.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -1,71% | 17.087,00 |
| 09.06.2026 | 1,17 | 1,20 | 1,16 | 1,17 | 0,00% | 37.027,00 |
| 08.06.2026 | 1,14 | 1,19 | 1,12 | 1,17 | 2,63% | 74.681,00 |
| 05.06.2026 | 1,18 | 1,22 | 1,14 | 1,14 | -5,00% | 53.763,00 |
| 04.06.2026 | 1,17 | 1,23 | 1,17 | 1,20 | 0,84% | 26.498,00 |
| 03.06.2026 | 1,16 | 1,24 | 1,15 | 1,19 | 1,71% | 96.356,00 |
| 02.06.2026 | 1,16 | 1,21 | 1,14 | 1,17 | 2,63% | 81.136,00 |
| 01.06.2026 | 1,12 | 1,19 | 1,12 | 1,14 | -0,87% | 79.960,00 |
| 29.05.2026 | 1,13 | 1,18 | 1,12 | 1,15 | -0,86% | 28.995,00 |
| 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 |