1,265$
-3,80%
Echtzeit-Aktienkurs Bit Digital Inc
Bid:
Ask:
Aktienkurse zur Bit Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,34 | 1,35 | 1,25 | 1,27 | -3,80% | 11.739.275,00 |
| 27.03.2026 | 1,39 | 1,40 | 1,29 | 1,32 | -8,68% | 11.869.960,00 |
| 26.03.2026 | 1,55 | 1,56 | 1,42 | 1,44 | -9,43% | 17.393.766,00 |
| 25.03.2026 | 1,59 | 1,64 | 1,57 | 1,59 | 2,58% | 13.825.192,00 |
| 24.03.2026 | 1,57 | 1,59 | 1,51 | 1,55 | -1,59% | 19.982.040,00 |
| 23.03.2026 | 1,53 | 1,61 | 1,53 | 1,58 | 1,29% | 13.139.582,00 |
| 20.03.2026 | 1,60 | 1,64 | 1,50 | 1,56 | -3,42% | 26.759.453,00 |
| 19.03.2026 | 1,58 | 1,64 | 1,53 | 1,61 | -1,23% | 14.383.923,00 |
| 18.03.2026 | 1,65 | 1,67 | 1,60 | 1,63 | -2,40% | 16.297.431,00 |
| 17.03.2026 | 1,67 | 1,70 | 1,64 | 1,67 | -0,60% | 15.826.906,00 |
| 16.03.2026 | 1,70 | 1,72 | 1,61 | 1,68 | 4,02% | 20.553.185,00 |
| 13.03.2026 | 1,67 | 1,72 | 1,60 | 1,62 | -0,31% | 15.950.956,00 |
| 12.03.2026 | 1,62 | 1,65 | 1,58 | 1,62 | -0,61% | 12.102.938,00 |
| 11.03.2026 | 1,66 | 1,72 | 1,63 | 1,63 | -1,51% | 18.467.457,00 |
| 10.03.2026 | 1,69 | 1,72 | 1,64 | 1,66 | -0,60% | 24.283.405,00 |
| 09.03.2026 | 1,61 | 1,69 | 1,59 | 1,67 | 2,46% | 16.883.306,00 |
| 06.03.2026 | 1,68 | 1,70 | 1,59 | 1,63 | -5,52% | 21.280.379,00 |
| 05.03.2026 | 1,82 | 1,84 | 1,69 | 1,72 | -7,53% | 20.762.165,00 |
| 04.03.2026 | 1,76 | 1,90 | 1,75 | 1,86 | 11,38% | 23.930.914,00 |
| 03.03.2026 | 1,70 | 1,74 | 1,66 | 1,67 | -5,65% | 17.563.469,00 |
| 02.03.2026 | 1,62 | 1,79 | 1,62 | 1,77 | 5,99% | 21.167.383,00 |
| 27.02.2026 | 1,73 | 1,75 | 1,66 | 1,67 | -6,70% | 20.543.130,00 |
| 26.02.2026 | 1,82 | 1,83 | 1,72 | 1,79 | -1,10% | 21.405.827,00 |
| 25.02.2026 | 1,75 | 1,84 | 1,71 | 1,81 | 8,38% | 24.231.100,00 |
| 24.02.2026 | 1,64 | 1,76 | 1,63 | 1,67 | 1,83% | 18.737.844,00 |
| 20.02.2026 | 1,66 | 1,73 | 1,63 | 1,64 | -2,38% | 23.873.332,00 |
| 19.02.2026 | 1,61 | 1,69 | 1,57 | 1,68 | 3,70% | 22.315.443,00 |
| 18.02.2026 | 1,70 | 1,77 | 1,62 | 1,62 | -5,54% | 27.060.151,00 |
| 17.02.2026 | 1,72 | 1,74 | 1,63 | 1,72 | -2,56% | 26.706.935,00 |
| 13.02.2026 | 1,74 | 1,85 | 1,70 | 1,76 | 3,53% | 19.747.998,00 |
| 12.02.2026 | 1,79 | 1,80 | 1,65 | 1,70 | -3,95% | 23.246.616,00 |
| 11.02.2026 | 1,75 | 1,79 | 1,64 | 1,77 | 1,72% | 32.352.285,00 |
| 10.02.2026 | 1,78 | 1,82 | 1,73 | 1,74 | -3,87% | 24.472.492,00 |
| 09.02.2026 | 1,76 | 1,87 | 1,75 | 1,81 | 0,56% | 34.246.724,00 |
| 06.02.2026 | 1,59 | 1,82 | 1,58 | 1,80 | 20,00% | 29.805.772,00 |
| 05.02.2026 | 1,70 | 1,74 | 1,49 | 1,50 | -15,49% | 30.367.918,00 |
| 04.02.2026 | 1,89 | 1,90 | 1,75 | 1,78 | -7,79% | 34.761.764,00 |
| 03.02.2026 | 1,95 | 2,04 | 1,83 | 1,93 | -0,77% | 36.100.033,00 |
| 02.02.2026 | 1,96 | 2,03 | 1,92 | 1,94 | -4,90% | 31.880.972,00 |
| 30.01.2026 | 2,07 | 2,10 | 1,98 | 2,04 | -3,32% | 28.740.484,00 |
| 29.01.2026 | 2,13 | 2,19 | 2,08 | 2,11 | -2,99% | 34.926.042,00 |
| 28.01.2026 | 2,24 | 2,26 | 2,13 | 2,18 | -2,03% | 28.299.470,00 |
| 27.01.2026 | 2,10 | 2,25 | 2,08 | 2,22 | 6,73% | 31.718.232,00 |
| 26.01.2026 | 2,08 | 2,13 | 2,02 | 2,08 | -1,42% | 24.622.508,00 |
| 22.01.2026 | 2,24 | 2,27 | 2,10 | 2,11 | -4,74% | 23.323.506,00 |
| 21.01.2026 | 2,22 | 2,37 | 2,11 | 2,22 | -0,67% | 33.674.976,00 |
| 20.01.2026 | 2,23 | 2,33 | 2,17 | 2,23 | -5,91% | 30.681.004,00 |
| 16.01.2026 | 2,31 | 2,44 | 2,29 | 2,37 | 2,60% | 33.521.719,00 |
| 15.01.2026 | 2,42 | 2,42 | 2,31 | 2,31 | -2,94% | 25.941.543,00 |
| 14.01.2026 | 2,40 | 2,45 | 2,26 | 2,38 | 1,28% | 47.459.104,00 |
| 13.01.2026 | 2,32 | 2,38 | 2,29 | 2,35 | 3,52% | 35.137.144,00 |
| 12.01.2026 | 2,18 | 2,31 | 2,16 | 2,27 | 3,65% | 32.115.697,00 |
| 09.01.2026 | 2,22 | 2,32 | 2,17 | 2,19 | -0,90% | 41.543.910,00 |
| 08.01.2026 | 2,14 | 2,26 | 2,13 | 2,21 | 0,91% | 33.821.323,00 |
| 07.01.2026 | 2,17 | 2,22 | 2,11 | 2,19 | -0,45% | 37.550.081,00 |
| 06.01.2026 | 2,22 | 2,24 | 2,08 | 2,20 | -0,45% | 33.852.250,00 |
| 05.01.2026 | 2,11 | 2,24 | 2,11 | 2,21 | 8,33% | 37.328.519,00 |
| 02.01.2026 | 1,95 | 2,06 | 1,90 | 2,04 | 7,94% | 34.680.180,00 |
| 31.12.2025 | 1,92 | 1,97 | 1,86 | 1,89 | -2,07% | 28.890.036,00 |
| 30.12.2025 | 2,01 | 2,03 | 1,92 | 1,93 | -3,98% | 39.079.014,00 |
| 29.12.2025 | 2,02 | 2,12 | 1,99 | 2,01 | -1,95% | 26.541.048,00 |
| 26.12.2025 | 2,15 | 2,15 | 2,04 | 2,05 | -3,76% | 19.425.276,00 |
| 24.12.2025 | 2,10 | 2,15 | 2,08 | 2,13 | 0,95% | 10.716.083,00 |
| 23.12.2025 | 2,17 | 2,21 | 2,11 | 2,11 | -4,52% | 20.511.345,00 |
| 22.12.2025 | 2,28 | 2,35 | 2,20 | 2,21 | -0,90% | 25.478.336,00 |
| 19.12.2025 | 2,11 | 2,27 | 2,11 | 2,23 | 10,67% | 38.176.333,00 |
| 18.12.2025 | 2,04 | 2,12 | 2,01 | 2,02 | 2,28% | 26.823.891,00 |
| 17.12.2025 | 2,12 | 2,19 | 1,95 | 1,97 | -6,41% | 29.012.885,00 |
| 16.12.2025 | 2,06 | 2,15 | 2,06 | 2,11 | 1,69% | 27.157.797,00 |
| 15.12.2025 | 2,25 | 2,26 | 2,05 | 2,07 | -8,00% | 35.292.545,00 |
| 12.12.2025 | 2,43 | 2,48 | 2,24 | 2,25 | -8,54% | 24.282.733,00 |
| 11.12.2025 | 2,30 | 2,47 | 2,23 | 2,46 | 4,46% | 27.369.952,00 |
| 10.12.2025 | 2,31 | 2,43 | 2,29 | 2,36 | -0,63% | 33.579.026,00 |
| 09.12.2025 | 2,18 | 2,45 | 2,16 | 2,37 | 7,73% | 29.218.448,00 |
| 08.12.2025 | 2,23 | 2,28 | 2,16 | 2,20 | -0,90% | 26.777.362,00 |
| 05.12.2025 | 2,34 | 2,34 | 2,16 | 2,22 | -6,72% | 24.341.057,00 |
| 04.12.2025 | 2,29 | 2,41 | 2,24 | 2,38 | 2,15% | 32.682.717,00 |
| 03.12.2025 | 2,28 | 2,34 | 2,22 | 2,33 | 4,02% | 35.650.450,00 |
| 02.12.2025 | 2,31 | 2,38 | 2,24 | 2,24 | -0,88% | 38.104.690,00 |
| 01.12.2025 | 2,22 | 2,30 | 2,16 | 2,26 | -5,04% | 46.794.646,00 |
| 28.11.2025 | 2,41 | 2,44 | 2,33 | 2,38 | 2,59% | 25.792.700,00 |
| 26.11.2025 | 2,27 | 2,35 | 2,18 | 2,32 | 2,65% | 39.172.445,00 |
| 25.11.2025 | 2,22 | 2,26 | 2,10 | 2,26 | -1,09% | 43.278.133,00 |
| 24.11.2025 | 2,13 | 2,31 | 2,10 | 2,29 | 11,46% | 45.431.633,00 |
| 20.11.2025 | 2,28 | 2,33 | 2,04 | 2,05 | -4,87% | 34.908.636,00 |
| 19.11.2025 | 2,39 | 2,40 | 2,13 | 2,16 | -9,45% | 34.166.186,00 |
| 18.11.2025 | 2,26 | 2,45 | 2,26 | 2,38 | 3,48% | 30.385.224,00 |
| 17.11.2025 | 2,36 | 2,47 | 2,23 | 2,30 | -8,73% | 30.115.213,00 |
| 13.11.2025 | 2,78 | 2,79 | 2,50 | 2,52 | -10,95% | 42.873.827,00 |
| 12.11.2025 | 3,00 | 3,02 | 2,80 | 2,83 | -4,07% | 30.372.790,00 |
| 11.11.2025 | 3,00 | 3,01 | 2,90 | 2,95 | -2,96% | 33.162.073,00 |
| 10.11.2025 | 3,31 | 3,31 | 3,01 | 3,04 | -3,18% | 44.779.546,00 |
| 07.11.2025 | 2,92 | 3,15 | 2,87 | 3,14 | 3,80% | 42.080.192,00 |
| 06.11.2025 | 3,25 | 3,25 | 3,00 | 3,03 | -7,63% | 42.339.142,00 |
| 05.11.2025 | 3,24 | 3,33 | 3,19 | 3,28 | 2,99% | 36.087.311,00 |
| 04.11.2025 | 3,25 | 3,41 | 3,15 | 3,18 | -6,74% | 57.822.390,00 |
| 03.11.2025 | 3,64 | 3,69 | 3,39 | 3,41 | -6,83% | 35.756.619,00 |
| 31.10.2025 | 3,64 | 3,69 | 3,52 | 3,66 | 3,68% | 31.399.098,00 |
| 30.10.2025 | 3,67 | 3,73 | 3,52 | 3,53 | -7,11% | 38.075.131,00 |
| 29.10.2025 | 3,81 | 3,92 | 3,65 | 3,80 | 1,06% | 38.499.135,00 |