53,600€
1,52%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 52,80 | 54,25 | 52,45 | 53,80 | 2,09% | 8.209,00 |
| 26.09.2024 | 51,00 | 52,90 | 51,00 | 52,70 | 3,13% | 7.520,00 |
| 25.09.2024 | 51,10 | 51,35 | 50,60 | 51,10 | 0,00% | 5.587,00 |
| 24.09.2024 | 51,25 | 51,80 | 50,45 | 51,10 | -0,20% | 2.793,00 |
| 23.09.2024 | 50,75 | 51,20 | 50,35 | 51,20 | 0,69% | 6.734,00 |
| 20.09.2024 | 52,00 | 52,35 | 49,73 | 50,85 | -2,02% | 6.500,00 |
| 19.09.2024 | 51,20 | 52,30 | 50,95 | 51,90 | 1,96% | 8.956,00 |
| 18.09.2024 | 50,70 | 51,85 | 49,70 | 50,90 | -0,59% | 8.293,00 |
| 17.09.2024 | 49,25 | 51,95 | 49,13 | 51,20 | 4,17% | 12.850,00 |
| 16.09.2024 | 51,10 | 51,35 | 48,85 | 49,15 | -3,82% | 6.460,00 |
| 13.09.2024 | 50,90 | 51,70 | 50,28 | 51,10 | 0,79% | 1.038,00 |
| 12.09.2024 | 50,35 | 51,40 | 49,95 | 50,70 | 1,50% | 7.820,00 |
| 11.09.2024 | 49,80 | 50,40 | 48,75 | 49,95 | -1,58% | 2.858,00 |
| 10.09.2024 | 50,70 | 51,50 | 49,25 | 50,75 | 0,30% | 3.152,00 |
| 09.09.2024 | 46,00 | 50,90 | 46,00 | 50,60 | 9,41% | 4.816,00 |
| 06.09.2024 | 48,88 | 49,63 | 45,73 | 46,25 | -4,79% | 2.546,00 |
| 05.09.2024 | 50,23 | 50,95 | 48,58 | 48,58 | -2,41% | 2.364,00 |
| 04.09.2024 | 49,53 | 50,65 | 48,25 | 49,78 | -0,45% | 4.557,00 |
| 03.09.2024 | 52,00 | 52,55 | 49,33 | 50,00 | -3,75% | 1.250,00 |
| 02.09.2024 | 51,75 | 52,80 | 51,00 | 51,95 | -0,29% | 4.414,00 |
| 30.08.2024 | 52,40 | 53,35 | 51,55 | 52,10 | -0,38% | 654,00 |
| 29.08.2024 | 51,45 | 53,30 | 51,20 | 52,30 | 1,75% | 2.806,00 |
| 28.08.2024 | 52,70 | 53,40 | 50,80 | 51,40 | -3,20% | 1.782,00 |
| 27.08.2024 | 53,95 | 53,95 | 52,35 | 53,10 | -1,58% | 3.585,00 |
| 26.08.2024 | 54,90 | 55,00 | 53,55 | 53,95 | -1,19% | 3.239,00 |
| 23.08.2024 | 53,60 | 54,60 | 53,30 | 54,60 | 1,87% | 3.228,00 |
| 22.08.2024 | 54,35 | 54,60 | 53,30 | 53,60 | -1,56% | 4.654,00 |
| 21.08.2024 | 52,90 | 54,50 | 52,55 | 54,45 | 2,35% | 6.191,00 |
| 20.08.2024 | 53,60 | 54,50 | 52,10 | 53,20 | 1,33% | 5.914,00 |
| 19.08.2024 | 52,25 | 52,70 | 50,85 | 52,50 | 1,35% | 6.027,00 |
| 16.08.2024 | 50,85 | 52,75 | 50,75 | 51,80 | 1,87% | 5.308,00 |
| 15.08.2024 | 51,85 | 52,75 | 50,45 | 50,85 | -2,12% | 6.464,00 |
| 14.08.2024 | 51,55 | 52,95 | 50,95 | 51,95 | 1,27% | 9.617,00 |
| 13.08.2024 | 50,80 | 52,20 | 50,40 | 51,30 | 1,58% | 6.940,00 |
| 12.08.2024 | 50,45 | 51,85 | 49,53 | 50,50 | -0,30% | 8.220,00 |
| 09.08.2024 | 50,65 | 51,75 | 49,18 | 50,65 | 1,10% | 11.341,00 |
| 08.08.2024 | 48,85 | 51,25 | 47,35 | 50,10 | 4,38% | 3.870,00 |
| 07.08.2024 | 48,60 | 50,10 | 46,93 | 48,00 | -0,93% | 5.539,00 |
| 06.08.2024 | 47,50 | 49,35 | 45,70 | 48,45 | 6,37% | 6.520,00 |
| 05.08.2024 | 46,50 | 54,25 | 39,18 | 45,55 | -12,49% | 13.754,00 |
| 02.08.2024 | 54,90 | 54,90 | 51,85 | 52,05 | -4,76% | 6.621,00 |
| 01.08.2024 | 56,95 | 57,35 | 54,25 | 54,65 | -3,87% | 8.421,00 |
| 31.07.2024 | 57,00 | 58,75 | 56,65 | 56,85 | 0,09% | 5.210,00 |
| 30.07.2024 | 57,95 | 58,85 | 56,70 | 56,80 | -1,82% | 4.547,00 |
| 29.07.2024 | 58,05 | 60,90 | 57,15 | 57,85 | 0,78% | 7.230,00 |
| 26.07.2024 | 55,20 | 57,75 | 54,55 | 57,40 | 6,30% | 3.730,00 |
| 25.07.2024 | 56,40 | 56,40 | 53,60 | 54,00 | -4,26% | 6.895,00 |
| 24.07.2024 | 57,00 | 57,45 | 56,15 | 56,40 | 0,00% | 6.436,00 |
| 23.07.2024 | 57,15 | 57,80 | 56,20 | 56,40 | -2,42% | 5.456,00 |
| 22.07.2024 | 57,75 | 58,00 | 56,20 | 57,80 | 0,61% | 7.222,00 |
| 19.07.2024 | 55,45 | 57,95 | 54,60 | 57,45 | 3,70% | 6.955,00 |
| 18.07.2024 | 55,95 | 57,70 | 54,85 | 55,40 | -0,72% | 6.170,00 |
| 17.07.2024 | 58,55 | 59,00 | 55,50 | 55,80 | -3,13% | 3.252,00 |
| 16.07.2024 | 57,85 | 58,65 | 56,20 | 57,60 | -0,09% | 4.815,00 |
| 15.07.2024 | 57,40 | 59,35 | 56,15 | 57,65 | 4,82% | 6.222,00 |
| 12.07.2024 | 54,60 | 55,70 | 52,90 | 55,00 | 0,36% | 4.003,00 |
| 11.07.2024 | 52,50 | 56,25 | 51,30 | 54,80 | 4,18% | 5.338,00 |
| 10.07.2024 | 51,25 | 52,85 | 51,15 | 52,60 | 3,14% | 9.182,00 |
| 09.07.2024 | 51,30 | 52,05 | 50,40 | 51,00 | -0,39% | 3.452,00 |
| 08.07.2024 | 51,20 | 51,70 | 49,95 | 51,20 | 0,10% | 6.181,00 |
| 05.07.2024 | 50,45 | 51,20 | 46,93 | 51,15 | -4,03% | 8.898,00 |
| 04.07.2024 | 52,70 | 53,75 | 50,95 | 53,30 | 0,57% | 10.130,00 |
| 03.07.2024 | 53,50 | 53,75 | 52,60 | 53,00 | -1,12% | 8.891,00 |
| 02.07.2024 | 54,40 | 54,60 | 52,95 | 53,60 | -1,20% | 8.903,00 |
| 01.07.2024 | 53,55 | 55,00 | 53,35 | 54,25 | 2,84% | 4.220,00 |
| 28.06.2024 | 54,65 | 55,10 | 52,20 | 52,75 | -3,21% | 4.640,00 |
| 27.06.2024 | 52,95 | 55,20 | 52,25 | 54,50 | 3,02% | 3.905,00 |
| 26.06.2024 | 53,30 | 54,05 | 52,40 | 52,90 | -1,67% | 6.121,00 |
| 25.06.2024 | 50,80 | 54,25 | 50,80 | 53,80 | 6,53% | 7.965,00 |
| 24.06.2024 | 53,45 | 53,85 | 49,90 | 50,50 | -6,13% | 3.900,00 |
| 21.06.2024 | 56,95 | 57,15 | 52,25 | 53,80 | -5,36% | 3.172,00 |
| 20.06.2024 | 55,85 | 58,65 | 55,85 | 56,85 | 1,88% | 4.770,00 |
| 19.06.2024 | 58,50 | 59,15 | 55,60 | 55,80 | -4,37% | 6.172,00 |
| 18.06.2024 | 60,40 | 63,90 | 58,20 | 58,35 | -3,63% | 8.035,00 |
| 17.06.2024 | 59,60 | 61,65 | 58,75 | 60,55 | 2,02% | 6.464,00 |
| 14.06.2024 | 63,40 | 64,30 | 57,30 | 59,35 | -5,94% | 4.984,00 |
| 13.06.2024 | 65,00 | 65,75 | 61,50 | 63,10 | -2,92% | 1.817,00 |
| 12.06.2024 | 64,00 | 67,75 | 63,30 | 65,00 | 0,78% | 3.571,00 |
| 11.06.2024 | 66,35 | 66,35 | 62,60 | 64,50 | -3,15% | 12.012,00 |
| 10.06.2024 | 65,70 | 67,00 | 65,00 | 66,60 | 2,78% | 1.052,00 |
| 07.06.2024 | 67,70 | 70,00 | 64,40 | 64,80 | -4,71% | 4.784,00 |
| 06.06.2024 | 65,40 | 68,20 | 64,90 | 68,00 | 4,45% | 2.109,00 |
| 05.06.2024 | 62,20 | 65,50 | 62,10 | 65,10 | 6,20% | 3.626,00 |
| 04.06.2024 | 61,30 | 61,70 | 59,30 | 61,30 | 0,16% | 2.379,00 |
| 03.06.2024 | 59,60 | 62,30 | 59,10 | 61,20 | 5,15% | 100,00 |
| 31.05.2024 | 61,50 | 61,80 | 56,80 | 58,20 | -5,37% | 1.109,00 |
| 30.05.2024 | 59,50 | 61,50 | 59,50 | 61,50 | 1,82% | 356,00 |
| 29.05.2024 | 62,00 | 62,00 | 59,10 | 60,40 | -1,31% | 685,00 |
| 28.05.2024 | 61,30 | 62,50 | 60,30 | 61,20 | -2,24% | 590,00 |
| 27.05.2024 | 61,20 | 63,10 | 60,70 | 62,60 | 3,30% | 1.046,00 |
| 24.05.2024 | 58,60 | 61,30 | 58,00 | 60,60 | 2,71% | 1.483,00 |
| 23.05.2024 | 60,40 | 61,70 | 59,00 | 59,00 | -1,67% | 2.618,00 |
| 22.05.2024 | 58,10 | 61,00 | 57,50 | 60,00 | 3,45% | 3.162,00 |
| 21.05.2024 | 59,70 | 62,20 | 57,60 | 58,00 | -3,97% | 8.137,00 |
| 20.05.2024 | 59,50 | 60,40 | 58,40 | 60,40 | 3,60% | 2.145,00 |
| 17.05.2024 | 57,70 | 59,00 | 57,40 | 58,30 | 1,57% | 1.655,00 |
| 16.05.2024 | 56,60 | 58,70 | 56,60 | 57,40 | 1,41% | 435,00 |
| 15.05.2024 | 54,50 | 56,60 | 54,00 | 56,60 | 4,04% | 722,00 |
| 14.05.2024 | 55,20 | 55,20 | 53,90 | 54,40 | -2,51% | 773,00 |
| 13.05.2024 | 54,60 | 55,80 | 54,20 | 55,80 | 2,39% | 804,00 |