3,330€
-0,89%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,41 | 3,51 | 3,31 | 3,31 | -0,30% | 11.758,00 |
| 28.05.2026 | 3,37 | 3,60 | 3,31 | 3,32 | -2,06% | 63.726,00 |
| 27.05.2026 | 2,85 | 3,49 | 2,84 | 3,39 | 16,90% | 77.358,00 |
| 26.05.2026 | 2,94 | 2,96 | 2,73 | 2,90 | -1,36% | 13.361,00 |
| 25.05.2026 | 2,93 | 3,02 | 2,72 | 2,94 | -0,68% | 27.557,00 |
| 22.05.2026 | 3,07 | 3,07 | 2,93 | 2,96 | -1,99% | 10.826,00 |
| 21.05.2026 | 2,89 | 3,15 | 2,80 | 3,02 | 4,50% | 58.028,00 |
| 20.05.2026 | 2,56 | 2,89 | 2,56 | 2,89 | 6,25% | 30.319,00 |
| 19.05.2026 | 2,67 | 2,75 | 2,57 | 2,72 | 1,87% | 12.657,00 |
| 18.05.2026 | 2,62 | 2,78 | 2,61 | 2,67 | 1,91% | 2.394,00 |
| 15.05.2026 | 2,62 | 2,76 | 2,62 | 2,62 | -2,24% | 2.673,00 |
| 14.05.2026 | 2,71 | 2,75 | 2,56 | 2,68 | 1,90% | 3.077,00 |
| 13.05.2026 | 2,61 | 2,71 | 2,56 | 2,63 | 1,15% | 17.668,00 |
| 12.05.2026 | 2,71 | 2,74 | 2,60 | 2,60 | -4,76% | 15.201,00 |
| 11.05.2026 | 2,66 | 2,76 | 2,63 | 2,73 | 2,25% | 19.749,00 |
| 08.05.2026 | 2,54 | 2,75 | 2,54 | 2,67 | 5,12% | 6.952,00 |
| 07.05.2026 | 2,38 | 2,69 | 2,38 | 2,54 | 6,72% | 8.202,00 |
| 06.05.2026 | 2,36 | 2,46 | 2,36 | 2,38 | 0,85% | 483,00 |
| 05.05.2026 | 2,51 | 2,51 | 2,36 | 2,36 | -0,42% | 2.447,00 |
| 04.05.2026 | 2,40 | 2,51 | 2,36 | 2,37 | -4,44% | 1.640,00 |
| 30.04.2026 | 2,51 | 2,51 | 2,38 | 2,48 | 5,08% | 1.266,00 |
| 29.04.2026 | 2,35 | 2,43 | 2,35 | 2,36 | -3,28% | 413,00 |
| 28.04.2026 | 2,55 | 2,55 | 2,39 | 2,44 | -3,56% | 673,00 |
| 27.04.2026 | 2,37 | 2,53 | 2,36 | 2,53 | 6,75% | 1.791,00 |
| 24.04.2026 | 2,37 | 2,52 | 2,37 | 2,37 | -3,66% | 2.027,00 |
| 23.04.2026 | 2,55 | 2,64 | 2,46 | 2,46 | -0,40% | 782,00 |
| 22.04.2026 | 2,50 | 2,56 | 2,47 | 2,47 | -5,00% | 3.774,00 |
| 21.04.2026 | 2,53 | 2,62 | 2,50 | 2,60 | -0,76% | 3.846,00 |
| 20.04.2026 | 2,50 | 2,62 | 2,50 | 2,62 | 4,80% | 4.432,00 |
| 17.04.2026 | 2,49 | 2,63 | 2,46 | 2,50 | 0,81% | 9.836,00 |
| 16.04.2026 | 2,54 | 2,58 | 2,46 | 2,48 | 0,40% | 10.638,00 |
| 15.04.2026 | 2,50 | 2,59 | 2,47 | 2,47 | -0,80% | 6.448,00 |
| 14.04.2026 | 2,50 | 2,60 | 2,49 | 2,49 | -4,96% | 2.221,00 |
| 13.04.2026 | 2,42 | 2,62 | 2,42 | 2,62 | 6,94% | 938,00 |
| 10.04.2026 | 2,50 | 2,56 | 2,40 | 2,45 | -1,21% | 1.886,00 |
| 09.04.2026 | 2,43 | 2,57 | 2,43 | 2,48 | 2,06% | 6.060,00 |
| 08.04.2026 | 2,39 | 2,54 | 2,39 | 2,43 | -1,62% | 318,00 |
| 07.04.2026 | 2,42 | 2,54 | 2,37 | 2,47 | -2,37% | 3.033,00 |
| 02.04.2026 | 2,39 | 2,53 | 2,39 | 2,53 | 5,86% | 4.775,00 |
| 01.04.2026 | 2,54 | 2,54 | 2,36 | 2,39 | -5,91% | 102,00 |
| 31.03.2026 | 2,54 | 2,54 | 2,39 | 2,54 | 4,53% | 2.790,00 |
| 30.03.2026 | 2,54 | 2,54 | 2,42 | 2,43 | -2,80% | 1.609,00 |
| 27.03.2026 | 2,40 | 2,50 | 2,40 | 2,50 | 4,17% | 16.642,00 |
| 26.03.2026 | 2,52 | 2,52 | 2,40 | 2,40 | 1,69% | 736,00 |
| 25.03.2026 | 2,31 | 2,52 | 2,31 | 2,36 | 3,06% | 2.638,00 |
| 24.03.2026 | 2,38 | 2,51 | 2,29 | 2,29 | -0,43% | 5.195,00 |
| 23.03.2026 | 2,32 | 2,41 | 2,27 | 2,30 | -0,86% | 3.261,00 |
| 20.03.2026 | 2,32 | 2,51 | 2,32 | 2,32 | -1,69% | 4.359,00 |
| 19.03.2026 | 2,33 | 2,51 | 2,33 | 2,36 | 1,29% | 1.400,00 |
| 18.03.2026 | 2,51 | 2,51 | 2,33 | 2,33 | -7,91% | 2.956,00 |
| 17.03.2026 | 2,33 | 2,53 | 2,33 | 2,53 | 4,55% | 3.311,00 |
| 16.03.2026 | 2,39 | 2,54 | 2,23 | 2,42 | 1,26% | 5.145,00 |
| 13.03.2026 | 2,35 | 2,55 | 2,32 | 2,39 | 1,70% | 11.972,00 |
| 12.03.2026 | 2,48 | 2,54 | 2,06 | 2,35 | -5,24% | 17.839,00 |
| 11.03.2026 | 2,50 | 2,59 | 2,48 | 2,48 | -2,36% | 8.841,00 |
| 10.03.2026 | 2,53 | 2,62 | 2,47 | 2,54 | 0,40% | 5.183,00 |
| 09.03.2026 | 2,56 | 2,72 | 2,47 | 2,53 | -3,44% | 5.557,00 |
| 06.03.2026 | 2,72 | 2,78 | 2,57 | 2,62 | -3,68% | 6.103,00 |
| 05.03.2026 | 2,87 | 2,87 | 2,56 | 2,72 | -2,51% | 82.098,00 |
| 04.03.2026 | 2,83 | 2,89 | 2,75 | 2,79 | -1,41% | 20.307,00 |
| 03.03.2026 | 2,75 | 2,87 | 2,71 | 2,83 | 2,17% | 14.707,00 |
| 02.03.2026 | 2,76 | 2,87 | 2,71 | 2,77 | -2,81% | 34.678,00 |
| 27.02.2026 | 2,81 | 2,91 | 2,79 | 2,85 | -0,70% | 61.378,00 |
| 26.02.2026 | 2,61 | 3,03 | 2,55 | 2,87 | 10,81% | 143.416,00 |
| 25.02.2026 | 2,85 | 3,19 | 2,36 | 2,59 | -11,90% | 422.117,00 |
| 24.02.2026 | 2,09 | 3,13 | 2,07 | 2,94 | 46,27% | 625.896,00 |
| 23.02.2026 | 2,00 | 2,09 | 1,97 | 2,01 | 0,50% | 4.442,00 |
| 20.02.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 0,00% | 3.239,00 |
| 19.02.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 0,25% | 1.715,00 |
| 18.02.2026 | 2,06 | 2,06 | 1,96 | 2,00 | 0,50% | 6.891,00 |
| 17.02.2026 | 1,95 | 2,03 | 1,95 | 1,99 | -3,64% | 448,00 |
| 16.02.2026 | 2,01 | 2,06 | 1,95 | 2,06 | 2,49% | 2.223,00 |
| 13.02.2026 | 2,05 | 2,11 | 2,01 | 2,01 | 0,00% | 3.730,00 |
| 12.02.2026 | 2,01 | 2,09 | 2,01 | 2,01 | -0,99% | 2.753,00 |
| 11.02.2026 | 2,12 | 2,12 | 2,01 | 2,03 | 1,00% | 677,00 |
| 10.02.2026 | 2,01 | 2,07 | 2,01 | 2,01 | 2,03% | 540,00 |
| 09.02.2026 | 2,06 | 2,10 | 1,97 | 1,97 | -5,74% | 1.463,00 |
| 06.02.2026 | 1,95 | 2,09 | 1,95 | 2,09 | 7,46% | 418,00 |
| 05.02.2026 | 1,97 | 2,08 | 1,95 | 1,95 | -7,82% | 1.508,00 |
| 04.02.2026 | 1,98 | 2,11 | 1,96 | 2,11 | 0,96% | 372,00 |
| 03.02.2026 | 2,04 | 2,11 | 1,98 | 2,09 | -0,95% | 4.479,00 |
| 02.02.2026 | 2,05 | 2,11 | 1,95 | 2,11 | 6,03% | 1.166,00 |
| 30.01.2026 | 1,95 | 2,04 | 1,95 | 1,99 | -2,45% | 3.583,00 |
| 29.01.2026 | 1,93 | 2,04 | 1,93 | 2,04 | 5,70% | 6.592,00 |
| 28.01.2026 | 2,04 | 2,04 | 1,93 | 1,93 | -3,98% | 871,00 |
| 27.01.2026 | 2,06 | 2,06 | 1,96 | 2,01 | 0,00% | 5.569,00 |
| 26.01.2026 | 2,03 | 2,13 | 1,94 | 2,01 | -0,99% | 5.109,00 |
| 23.01.2026 | 2,18 | 2,18 | 2,03 | 2,03 | -6,88% | 3.491,00 |
| 22.01.2026 | 2,04 | 2,18 | 2,04 | 2,18 | 5,31% | 1.162,00 |
| 21.01.2026 | 2,04 | 2,11 | 2,04 | 2,07 | 1,47% | 2.077,00 |
| 20.01.2026 | 2,10 | 2,10 | 2,03 | 2,04 | -1,92% | 680,00 |
| 19.01.2026 | 2,10 | 2,10 | 2,07 | 2,08 | -0,95% | 4.432,00 |
| 16.01.2026 | 2,17 | 2,17 | 2,03 | 2,10 | -3,23% | 13.712,00 |
| 15.01.2026 | 2,09 | 2,17 | 2,09 | 2,17 | 5,34% | 6.840,00 |
| 14.01.2026 | 2,10 | 2,14 | 2,06 | 2,06 | -4,63% | 1.232,00 |
| 13.01.2026 | 2,04 | 2,17 | 2,04 | 2,16 | 1,89% | 3.005,00 |
| 12.01.2026 | 2,15 | 2,22 | 2,07 | 2,12 | -1,40% | 10.349,00 |
| 09.01.2026 | 2,15 | 2,24 | 2,15 | 2,15 | 0,00% | 3.164,00 |
| 08.01.2026 | 2,13 | 2,23 | 2,12 | 2,15 | 0,94% | 8.159,00 |
| 07.01.2026 | 2,16 | 2,24 | 2,12 | 2,13 | -3,18% | 6.259,00 |