2,700€
-3,23%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,79 | 2,79 | 2,63 | 2,63 | -5,73% | 235,00 |
| 14.08.2025 | 2,79 | 2,79 | 2,66 | 2,79 | 3,33% | 953,00 |
| 13.08.2025 | 2,61 | 2,79 | 2,61 | 2,70 | 3,45% | 4.602,00 |
| 12.08.2025 | 2,79 | 2,79 | 2,61 | 2,61 | -2,61% | 486,00 |
| 11.08.2025 | 2,79 | 2,79 | 2,60 | 2,68 | -1,11% | 2.388,00 |
| 08.08.2025 | 2,79 | 2,79 | 2,67 | 2,71 | -2,87% | 2.136,00 |
| 07.08.2025 | 2,70 | 2,84 | 2,69 | 2,79 | -1,06% | 8.932,00 |
| 06.08.2025 | 2,87 | 2,87 | 2,70 | 2,82 | 4,44% | 1.260,00 |
| 05.08.2025 | 2,71 | 2,84 | 2,70 | 2,70 | -3,57% | 1.484,00 |
| 04.08.2025 | 2,87 | 2,87 | 2,71 | 2,80 | -2,78% | 2.467,00 |
| 01.08.2025 | 2,99 | 2,99 | 2,76 | 2,88 | 1,41% | 7.811,00 |
| 31.07.2025 | 2,89 | 2,89 | 2,77 | 2,84 | -2,07% | 2.895,00 |
| 30.07.2025 | 2,89 | 2,92 | 2,77 | 2,90 | 1,05% | 6.049,00 |
| 29.07.2025 | 2,77 | 2,93 | 2,77 | 2,87 | -0,69% | 16.729,00 |
| 28.07.2025 | 2,77 | 2,89 | 2,70 | 2,89 | 7,04% | 2.176,00 |
| 25.07.2025 | 2,69 | 2,81 | 2,69 | 2,70 | 0,00% | 515,00 |
| 24.07.2025 | 2,70 | 2,80 | 2,69 | 2,70 | -1,82% | 5.149,00 |
| 23.07.2025 | 2,80 | 2,80 | 2,71 | 2,75 | -1,08% | 962,00 |
| 22.07.2025 | 2,68 | 2,78 | 2,61 | 2,78 | 2,21% | 10.160,00 |
| 21.07.2025 | 2,83 | 2,83 | 2,69 | 2,72 | -5,23% | 7.335,00 |
| 18.07.2025 | 2,87 | 2,87 | 2,70 | 2,87 | 0,00% | 8.268,00 |
| 17.07.2025 | 2,70 | 2,87 | 2,70 | 2,87 | 8,71% | 1.870,00 |
| 16.07.2025 | 2,70 | 2,86 | 2,64 | 2,64 | -6,38% | 9.494,00 |
| 15.07.2025 | 2,79 | 2,82 | 2,65 | 2,82 | 6,42% | 1.528,00 |
| 14.07.2025 | 2,84 | 2,84 | 2,64 | 2,65 | -3,99% | 2.589,00 |
| 11.07.2025 | 2,81 | 2,91 | 2,76 | 2,76 | -4,17% | 8.987,00 |
| 10.07.2025 | 2,88 | 2,89 | 2,81 | 2,88 | 2,86% | 1.918,00 |
| 09.07.2025 | 2,81 | 3,04 | 2,80 | 2,80 | -0,36% | 628,00 |
| 08.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | 450,00 |
| 07.07.2025 | 2,81 | 2,94 | 2,81 | 2,81 | 0,00% | 341,00 |
| 04.07.2025 | 2,92 | 2,94 | 2,81 | 2,81 | 0,00% | 924,00 |
| 03.07.2025 | 2,85 | 2,92 | 2,81 | 2,81 | -3,10% | 631,00 |
| 02.07.2025 | 2,94 | 2,95 | 2,77 | 2,90 | 1,40% | 320,00 |
| 01.07.2025 | 2,90 | 2,95 | 2,86 | 2,86 | -4,35% | 356,00 |
| 30.06.2025 | 2,79 | 3,06 | 2,79 | 2,99 | 7,17% | 1.186,00 |
| 27.06.2025 | 3,03 | 3,03 | 2,79 | 2,79 | 0,72% | 371,00 |
| 26.06.2025 | 3,04 | 3,09 | 2,77 | 2,77 | -3,82% | 4.739,00 |
| 25.06.2025 | 2,99 | 3,03 | 2,88 | 2,88 | -0,69% | 2.535,00 |
| 24.06.2025 | 2,86 | 2,99 | 2,86 | 2,90 | -3,01% | 4.292,00 |
| 23.06.2025 | 2,90 | 2,99 | 2,86 | 2,99 | 2,75% | 5.315,00 |
| 20.06.2025 | 2,92 | 3,09 | 2,89 | 2,91 | -3,00% | 553,00 |
| 19.06.2025 | 3,00 | 3,00 | 2,89 | 3,00 | 0,00% | 122,00 |
| 18.06.2025 | 3,07 | 3,07 | 2,88 | 3,00 | -2,28% | 4.357,00 |
| 17.06.2025 | 2,96 | 3,09 | 2,89 | 3,07 | 6,97% | 22.431,00 |
| 16.06.2025 | 2,99 | 2,99 | 2,87 | 2,87 | -0,35% | 2.559,00 |
| 13.06.2025 | 3,02 | 3,02 | 2,88 | 2,88 | -4,64% | 44,00 |
| 12.06.2025 | 2,86 | 3,02 | 2,86 | 3,02 | 0,67% | 20,00 |
| 11.06.2025 | 2,90 | 3,03 | 2,88 | 3,00 | 4,17% | 909,00 |
| 10.06.2025 | 2,87 | 3,05 | 2,87 | 2,88 | -4,64% | 770,00 |
| 09.06.2025 | 2,88 | 3,05 | 2,87 | 3,02 | -0,33% | 909,00 |
| 06.06.2025 | 2,89 | 3,07 | 2,89 | 3,03 | 4,84% | 4.470,00 |
| 05.06.2025 | 2,95 | 3,09 | 2,87 | 2,89 | -1,37% | 2.377,00 |
| 04.06.2025 | 3,04 | 3,07 | 2,90 | 2,93 | 0,69% | 1.290,00 |
| 03.06.2025 | 3,09 | 3,09 | 2,91 | 2,91 | -5,83% | 1.286,00 |
| 02.06.2025 | 2,83 | 3,09 | 2,83 | 3,09 | 2,66% | 996,00 |
| 30.05.2025 | 3,01 | 3,09 | 2,89 | 3,01 | 3,79% | 7.524,00 |
| 29.05.2025 | 2,99 | 3,02 | 2,90 | 2,90 | -3,01% | 382,00 |
| 28.05.2025 | 2,88 | 3,06 | 2,88 | 2,99 | -4,78% | 2.614,00 |
| 27.05.2025 | 3,06 | 3,14 | 2,82 | 3,14 | 7,17% | 2.819,00 |
| 26.05.2025 | 2,92 | 3,13 | 2,81 | 2,93 | -4,25% | 11.065,00 |
| 23.05.2025 | 2,87 | 3,06 | 2,87 | 3,06 | 5,15% | 1.446,00 |
| 22.05.2025 | 3,01 | 3,16 | 2,89 | 2,91 | -3,32% | 1.785,00 |
| 21.05.2025 | 3,01 | 3,16 | 3,01 | 3,01 | 3,08% | 2.427,00 |
| 20.05.2025 | 2,93 | 3,09 | 2,92 | 2,92 | -0,34% | 18.783,00 |
| 19.05.2025 | 2,91 | 3,16 | 2,91 | 2,93 | -3,62% | 1.210,00 |
| 16.05.2025 | 3,19 | 3,19 | 2,91 | 3,04 | 0,33% | 4.281,00 |
| 15.05.2025 | 3,15 | 3,44 | 3,03 | 3,03 | -6,19% | 12.861,00 |
| 14.05.2025 | 2,42 | 3,53 | 2,42 | 3,23 | 23,75% | 43.097,00 |
| 13.05.2025 | 2,48 | 2,64 | 2,45 | 2,61 | 4,82% | 2.619,00 |
| 12.05.2025 | 2,53 | 2,54 | 2,37 | 2,49 | 1,22% | 7.800,00 |
| 09.05.2025 | 2,41 | 2,50 | 2,40 | 2,46 | 2,93% | 4.575,00 |
| 08.05.2025 | 2,41 | 2,57 | 2,38 | 2,39 | -8,78% | 3.239,00 |
| 07.05.2025 | 2,64 | 2,64 | 2,42 | 2,62 | -0,76% | 1.665,00 |
| 06.05.2025 | 2,35 | 2,64 | 2,35 | 2,64 | 5,60% | 1.729,00 |
| 05.05.2025 | 2,39 | 2,64 | 2,33 | 2,50 | 3,73% | 18.905,00 |
| 02.05.2025 | 2,34 | 2,61 | 2,34 | 2,41 | -1,63% | 1.111,00 |
| 30.04.2025 | 2,62 | 2,62 | 2,39 | 2,45 | 2,51% | 3.143,00 |
| 29.04.2025 | 2,32 | 2,54 | 2,32 | 2,39 | -0,83% | 2.325,00 |
| 28.04.2025 | 2,57 | 2,58 | 2,40 | 2,41 | -6,23% | 635,00 |
| 25.04.2025 | 2,64 | 2,64 | 2,41 | 2,57 | -2,65% | 49,00 |
| 24.04.2025 | 2,51 | 2,64 | 2,36 | 2,64 | 5,18% | 8.552,00 |
| 23.04.2025 | 2,62 | 2,62 | 2,47 | 2,51 | 1,62% | 1.073,00 |
| 22.04.2025 | 2,33 | 2,56 | 2,33 | 2,47 | 1,65% | 5.299,00 |
| 17.04.2025 | 2,43 | 2,56 | 2,43 | 2,43 | 0,00% | 541,00 |
| 16.04.2025 | 2,55 | 2,55 | 2,43 | 2,43 | -4,71% | 9.874,00 |
| 15.04.2025 | 2,39 | 2,55 | 2,35 | 2,55 | 8,05% | 8.611,00 |
| 14.04.2025 | 2,32 | 2,50 | 2,32 | 2,36 | -5,22% | 9.707,00 |
| 11.04.2025 | 2,43 | 2,67 | 2,30 | 2,49 | -0,80% | 5.069,00 |
| 10.04.2025 | 2,66 | 2,66 | 2,41 | 2,51 | 4,15% | 346,00 |
| 09.04.2025 | 2,58 | 2,61 | 2,41 | 2,41 | 0,00% | 2.569,00 |
| 08.04.2025 | 2,66 | 2,66 | 2,41 | 2,41 | -9,40% | 511,00 |
| 07.04.2025 | 2,62 | 2,69 | 2,41 | 2,66 | -0,75% | 7.723,00 |
| 04.04.2025 | 2,74 | 2,74 | 2,63 | 2,68 | 1,52% | 3.910,00 |
| 03.04.2025 | 2,64 | 2,74 | 2,64 | 2,64 | -3,65% | 4.110,00 |
| 02.04.2025 | 2,64 | 2,74 | 2,64 | 2,74 | 0,74% | 1.412,00 |
| 01.04.2025 | 2,77 | 2,77 | 2,67 | 2,72 | 2,26% | 1.375,00 |
| 31.03.2025 | 2,77 | 2,77 | 2,64 | 2,66 | -3,97% | 218,00 |
| 28.03.2025 | 2,61 | 2,77 | 2,61 | 2,77 | 5,73% | 9.395,00 |
| 27.03.2025 | 2,71 | 2,71 | 2,61 | 2,62 | -0,38% | 638,00 |
| 26.03.2025 | 2,71 | 2,71 | 2,63 | 2,63 | -2,95% | 1.258,00 |