1,745$
4,49%
Echtzeit-Aktienkurs BT Brands
Bid:
Ask:
Aktienkurse zur BT Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,64 | 1,91 | 1,61 | 1,75 | 4,49% | 23.354,00 |
| 19.10.2026 | 1,60 | 1,80 | 1,60 | 1,67 | 2,45% | 7.757,00 |
| 16.10.2026 | 1,66 | 1,73 | 1,63 | 1,63 | -4,12% | 6.162,00 |
| 15.10.2026 | 1,67 | 1,77 | 1,67 | 1,70 | -1,16% | 11.527,00 |
| 14.10.2026 | 1,66 | 1,73 | 1,56 | 1,72 | -2,27% | 13.588,00 |
| 13.10.2026 | 1,74 | 1,76 | 1,60 | 1,76 | 7,32% | 10.270,00 |
| 12.10.2026 | 1,68 | 1,77 | 1,55 | 1,64 | -2,96% | 43.506,00 |
| 09.10.2026 | 1,64 | 1,71 | 1,58 | 1,69 | -2,31% | 16.105,00 |
| 08.10.2026 | 1,63 | 1,74 | 1,60 | 1,73 | 5,81% | 20.900,00 |
| 07.10.2026 | 1,63 | 1,74 | 1,63 | 1,64 | -2,10% | 3.730,00 |
| 06.10.2026 | 1,89 | 1,90 | 1,62 | 1,67 | -11,26% | 54.419,00 |
| 05.10.2026 | 1,91 | 1,92 | 1,87 | 1,88 | 0,64% | 11.568,00 |
| 02.10.2026 | 1,81 | 1,87 | 1,81 | 1,87 | 1,08% | 1.912,00 |
| 01.10.2026 | 1,76 | 1,85 | 1,75 | 1,85 | -0,54% | 10.908,00 |
| 30.09.2026 | 1,79 | 1,89 | 1,71 | 1,86 | 0,54% | 26.207,00 |
| 29.09.2026 | 1,89 | 1,89 | 1,71 | 1,85 | -1,33% | 26.760,00 |
| 28.09.2026 | 1,91 | 1,93 | 1,86 | 1,88 | -3,35% | 7.947,00 |
| 25.09.2026 | 1,87 | 1,96 | 1,70 | 1,94 | 4,86% | 45.413,00 |
| 24.09.2026 | 1,79 | 1,85 | 1,79 | 1,85 | 0,54% | 18.127,00 |
| 23.09.2026 | 1,79 | 1,84 | 1,78 | 1,84 | 3,95% | 7.154,00 |
| 22.09.2026 | 1,73 | 1,77 | 1,73 | 1,77 | 2,31% | 10.080,00 |
| 21.09.2026 | 1,75 | 1,75 | 1,71 | 1,73 | -3,89% | 2.847,00 |
| 18.09.2026 | 1,70 | 1,85 | 1,70 | 1,80 | 5,88% | 34.959,00 |
| 17.09.2026 | 1,72 | 1,72 | 1,70 | 1,70 | 0,00% | 5.437,00 |
| 16.09.2026 | 1,69 | 1,74 | 1,56 | 1,70 | -1,16% | 17.686,00 |
| 15.09.2026 | 1,73 | 1,79 | 1,70 | 1,72 | -3,53% | 4.392,00 |
| 14.09.2026 | 1,82 | 1,82 | 1,52 | 1,78 | 2,47% | 26.597,00 |
| 11.09.2026 | 1,73 | 1,77 | 1,57 | 1,74 | -1,69% | 27.038,00 |
| 10.09.2026 | 1,77 | 1,85 | 1,75 | 1,77 | -1,12% | 42.000,00 |
| 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 |