12,080$
-7,29%
Echtzeit-Aktienkurs Bitdeer Technologies Group
Bid:
Ask:
Aktienkurse zur Bitdeer Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 13,16 | 13,17 | 12,05 | 12,08 | -7,29% | 5.072.173,00 |
| 20.04.2026 | 12,40 | 13,06 | 12,35 | 13,03 | 1,09% | 5.077.948,00 |
| 17.04.2026 | 12,85 | 13,24 | 12,55 | 12,89 | 3,78% | 10.373.640,00 |
| 16.04.2026 | 12,74 | 12,77 | 11,75 | 12,42 | -1,51% | 5.853.330,00 |
| 15.04.2026 | 12,24 | 12,65 | 11,96 | 12,61 | 5,35% | 6.894.120,00 |
| 14.04.2026 | 11,75 | 12,49 | 11,57 | 11,97 | 6,45% | 8.793.705,00 |
| 13.04.2026 | 10,42 | 11,32 | 10,22 | 11,25 | 4,56% | 7.242.868,00 |
| 10.04.2026 | 10,44 | 10,96 | 10,44 | 10,76 | 4,11% | 4.657.075,00 |
| 09.04.2026 | 9,95 | 10,51 | 9,86 | 10,33 | -0,29% | 6.029.980,00 |
| 08.04.2026 | 10,42 | 10,48 | 9,78 | 10,36 | 10,10% | 8.307.182,00 |
| 07.04.2026 | 9,39 | 9,81 | 9,33 | 9,41 | -2,08% | 5.390.772,00 |
| 06.04.2026 | 9,43 | 10,32 | 9,42 | 9,61 | 2,84% | 4.520.703,00 |
| 02.04.2026 | 8,92 | 9,40 | 8,77 | 9,35 | 0,05% | 5.842.130,00 |
| 01.04.2026 | 8,83 | 9,48 | 8,75 | 9,34 | 7,98% | 7.377.921,00 |
| 31.03.2026 | 8,26 | 8,99 | 8,07 | 8,65 | 9,77% | 7.077.097,00 |
| 30.03.2026 | 8,60 | 8,89 | 7,88 | 7,88 | -5,85% | 7.466.401,00 |
| 27.03.2026 | 8,41 | 8,48 | 7,99 | 8,37 | -3,90% | 6.811.888,00 |
| 26.03.2026 | 8,43 | 9,43 | 8,35 | 8,71 | 1,28% | 12.225.521,00 |
| 25.03.2026 | 8,58 | 8,79 | 8,22 | 8,60 | 4,50% | 7.295.766,00 |
| 24.03.2026 | 8,43 | 8,66 | 8,11 | 8,23 | -4,63% | 6.049.524,00 |
| 23.03.2026 | 8,33 | 8,90 | 8,31 | 8,63 | 6,41% | 5.650.291,00 |
| 20.03.2026 | 8,51 | 8,68 | 7,85 | 8,11 | -5,37% | 11.760.925,00 |
| 19.03.2026 | 8,35 | 8,68 | 8,14 | 8,57 | -1,61% | 6.488.627,00 |
| 18.03.2026 | 9,00 | 9,30 | 8,68 | 8,71 | -5,84% | 7.158.754,00 |
| 17.03.2026 | 8,13 | 9,60 | 8,06 | 9,25 | 12,80% | 16.619.495,00 |
| 16.03.2026 | 8,02 | 8,47 | 7,97 | 8,20 | 9,33% | 7.105.113,00 |
| 13.03.2026 | 7,65 | 8,08 | 7,41 | 7,50 | 2,18% | 5.264.278,00 |
| 12.03.2026 | 7,62 | 7,73 | 7,30 | 7,34 | -6,50% | 3.544.890,00 |
| 11.03.2026 | 7,60 | 8,23 | 7,60 | 7,85 | 3,29% | 6.480.772,00 |
| 10.03.2026 | 7,61 | 7,96 | 7,44 | 7,60 | 2,43% | 8.848.012,00 |
| 09.03.2026 | 7,02 | 7,48 | 6,92 | 7,42 | 1,92% | 5.489.815,00 |
| 06.03.2026 | 7,52 | 7,71 | 7,18 | 7,28 | -6,67% | 7.783.621,00 |
| 05.03.2026 | 7,70 | 8,11 | 7,59 | 7,80 | -1,39% | 6.425.147,00 |
| 04.03.2026 | 7,90 | 8,34 | 7,87 | 7,91 | 4,63% | 13.186.512,00 |
| 03.03.2026 | 7,48 | 7,58 | 7,06 | 7,56 | -2,70% | 8.006.161,00 |
| 02.03.2026 | 7,43 | 8,10 | 7,39 | 7,77 | 0,91% | 5.758.706,00 |
| 27.02.2026 | 7,88 | 7,88 | 7,52 | 7,70 | -3,27% | 5.863.142,00 |
| 26.02.2026 | 8,55 | 8,69 | 7,84 | 7,96 | -6,90% | 5.723.792,00 |
| 25.02.2026 | 8,81 | 9,10 | 8,42 | 8,55 | 2,03% | 5.802.551,00 |
| 24.02.2026 | 8,02 | 8,67 | 7,90 | 8,38 | 7,71% | 7.853.796,00 |
| 20.02.2026 | 7,90 | 8,29 | 7,68 | 7,78 | -2,02% | 33.412.945,00 |
| 19.02.2026 | 8,29 | 8,50 | 7,55 | 7,94 | -17,38% | 45.679.376,00 |
| 18.02.2026 | 9,50 | 9,77 | 9,45 | 9,61 | 1,37% | 3.756.638,00 |
| 17.02.2026 | 10,00 | 10,07 | 9,47 | 9,48 | -5,95% | 6.039.876,00 |
| 13.02.2026 | 10,76 | 10,89 | 10,01 | 10,08 | -2,80% | 5.735.730,00 |
| 12.02.2026 | 11,88 | 11,88 | 10,31 | 10,37 | -13,51% | 6.886.075,00 |
| 11.02.2026 | 12,28 | 12,28 | 11,01 | 11,99 | -1,72% | 6.579.931,00 |
| 10.02.2026 | 13,28 | 13,28 | 12,08 | 12,20 | -8,06% | 4.381.989,00 |
| 09.02.2026 | 12,39 | 13,36 | 12,20 | 13,27 | 5,40% | 3.171.695,00 |
| 06.02.2026 | 11,98 | 12,78 | 11,70 | 12,59 | 14,40% | 4.534.012,00 |
| 05.02.2026 | 11,89 | 12,30 | 10,87 | 11,01 | -11,82% | 6.789.722,00 |
| 04.02.2026 | 12,57 | 12,66 | 11,39 | 12,48 | -3,70% | 6.831.768,00 |
| 03.02.2026 | 13,15 | 13,91 | 12,10 | 12,96 | -1,74% | 4.914.796,00 |
| 02.02.2026 | 12,75 | 13,48 | 12,50 | 13,19 | 1,15% | 4.090.389,00 |
| 30.01.2026 | 13,03 | 13,33 | 12,60 | 13,04 | -1,66% | 5.642.917,00 |
| 29.01.2026 | 13,90 | 13,91 | 12,98 | 13,26 | -5,08% | 4.654.777,00 |
| 28.01.2026 | 14,50 | 14,64 | 13,41 | 13,97 | -2,92% | 4.356.489,00 |
| 27.01.2026 | 13,62 | 14,47 | 13,56 | 14,39 | 3,53% | 6.082.096,00 |
| 26.01.2026 | 14,15 | 14,53 | 13,74 | 13,90 | -1,00% | 6.285.630,00 |
| 22.01.2026 | 14,19 | 14,42 | 13,78 | 14,04 | -1,06% | 5.211.483,00 |
| 21.01.2026 | 14,93 | 15,00 | 13,68 | 14,19 | -2,61% | 6.492.747,00 |
| 20.01.2026 | 14,40 | 15,06 | 14,17 | 14,57 | -8,02% | 7.263.829,00 |
| 16.01.2026 | 15,26 | 16,24 | 14,75 | 15,84 | 3,80% | 8.734.134,00 |
| 15.01.2026 | 14,74 | 15,61 | 14,27 | 15,26 | 3,39% | 8.898.126,00 |
| 14.01.2026 | 13,05 | 14,80 | 12,73 | 14,76 | 15,58% | 13.672.999,00 |
| 13.01.2026 | 12,48 | 13,20 | 12,24 | 12,77 | 4,07% | 7.433.106,00 |
| 12.01.2026 | 11,43 | 12,41 | 11,31 | 12,27 | 6,60% | 5.019.811,00 |
| 09.01.2026 | 11,90 | 12,21 | 11,49 | 11,51 | -1,88% | 2.756.073,00 |
| 08.01.2026 | 11,33 | 12,03 | 11,30 | 11,73 | 2,00% | 2.667.485,00 |
| 07.01.2026 | 11,90 | 11,90 | 11,40 | 11,50 | -3,93% | 2.235.923,00 |
| 06.01.2026 | 12,56 | 12,62 | 11,58 | 11,97 | -4,09% | 3.867.995,00 |
| 05.01.2026 | 12,05 | 12,74 | 11,95 | 12,48 | 8,05% | 6.838.731,00 |
| 02.01.2026 | 11,42 | 11,83 | 11,23 | 11,55 | 3,03% | 3.901.583,00 |
| 31.12.2025 | 10,85 | 11,26 | 10,68 | 11,21 | 3,32% | 6.005.286,00 |
| 30.12.2025 | 11,17 | 11,20 | 10,79 | 10,85 | -1,36% | 2.589.127,00 |
| 29.12.2025 | 10,71 | 11,39 | 10,67 | 11,00 | 2,42% | 4.017.959,00 |
| 26.12.2025 | 11,50 | 11,51 | 10,65 | 10,74 | -6,53% | 3.723.137,00 |
| 24.12.2025 | 11,21 | 11,58 | 11,05 | 11,49 | 1,59% | 1.672.445,00 |
| 23.12.2025 | 11,04 | 11,45 | 10,97 | 11,31 | 0,27% | 2.923.847,00 |
| 22.12.2025 | 11,34 | 11,75 | 11,14 | 11,28 | 2,45% | 4.251.942,00 |
| 19.12.2025 | 10,24 | 11,14 | 10,24 | 11,01 | 9,99% | 8.810.152,00 |
| 18.12.2025 | 10,42 | 10,48 | 9,95 | 10,01 | 2,56% | 5.424.035,00 |
| 17.12.2025 | 10,19 | 10,49 | 9,69 | 9,76 | -2,50% | 5.527.579,00 |
| 16.12.2025 | 9,85 | 10,22 | 9,66 | 10,01 | 1,62% | 6.500.089,00 |
| 15.12.2025 | 10,70 | 10,84 | 9,79 | 9,85 | -7,51% | 7.329.371,00 |
| 12.12.2025 | 11,59 | 11,92 | 10,64 | 10,65 | -9,13% | 5.326.401,00 |
| 11.12.2025 | 11,15 | 11,78 | 10,85 | 11,72 | 2,09% | 3.765.872,00 |
| 10.12.2025 | 12,02 | 12,13 | 11,45 | 11,48 | -6,06% | 5.590.468,00 |
| 09.12.2025 | 11,59 | 12,61 | 11,54 | 12,22 | 1,83% | 5.155.678,00 |
| 08.12.2025 | 12,04 | 12,30 | 11,63 | 12,00 | 1,61% | 5.834.419,00 |
| 05.12.2025 | 12,30 | 12,38 | 11,69 | 11,81 | -6,64% | 7.866.152,00 |
| 04.12.2025 | 12,50 | 12,78 | 12,25 | 12,65 | 0,32% | 5.741.227,00 |
| 03.12.2025 | 12,69 | 12,81 | 12,27 | 12,61 | 0,88% | 4.828.000,00 |
| 02.12.2025 | 13,04 | 13,43 | 12,48 | 12,50 | -3,47% | 6.490.915,00 |
| 01.12.2025 | 12,35 | 13,20 | 12,25 | 12,95 | -3,43% | 7.113.395,00 |
| 28.11.2025 | 13,09 | 13,69 | 12,91 | 13,41 | 5,84% | 6.466.190,00 |
| 26.11.2025 | 11,94 | 12,78 | 11,73 | 12,67 | 6,29% | 9.193.633,00 |
| 25.11.2025 | 11,29 | 12,14 | 11,13 | 11,92 | 3,47% | 8.637.027,00 |
| 24.11.2025 | 10,45 | 11,61 | 10,40 | 11,52 | 13,50% | 8.086.028,00 |
| 20.11.2025 | 10,64 | 11,43 | 10,09 | 10,15 | -0,20% | 10.056.087,00 |