2,505€
-2,53%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,48 | 2,54 | 2,45 | 2,48 | -3,50% | 16.658,00 |
| 19.12.2024 | 2,46 | 2,65 | 2,46 | 2,57 | 0,39% | 4.564,00 |
| 18.12.2024 | 2,48 | 2,56 | 2,46 | 2,56 | 2,40% | 5.274,00 |
| 17.12.2024 | 2,39 | 2,56 | 2,39 | 2,50 | 2,04% | 12.035,00 |
| 16.12.2024 | 2,44 | 2,55 | 2,44 | 2,45 | -3,92% | 4.807,00 |
| 13.12.2024 | 2,45 | 2,55 | 2,45 | 2,55 | 4,08% | 1.732,00 |
| 12.12.2024 | 2,47 | 2,64 | 2,44 | 2,45 | -4,30% | 5.113,00 |
| 11.12.2024 | 2,64 | 2,64 | 2,40 | 2,56 | -3,03% | 10.759,00 |
| 10.12.2024 | 2,56 | 2,64 | 2,49 | 2,64 | 3,13% | 2.544,00 |
| 09.12.2024 | 2,46 | 2,64 | 2,46 | 2,56 | 0,79% | 3.827,00 |
| 06.12.2024 | 2,51 | 2,62 | 2,49 | 2,54 | 0,79% | 5.923,00 |
| 05.12.2024 | 2,51 | 2,66 | 2,51 | 2,52 | 0,40% | 1.307,00 |
| 04.12.2024 | 2,46 | 2,55 | 2,46 | 2,51 | 0,40% | 6.752,00 |
| 03.12.2024 | 2,58 | 2,62 | 2,46 | 2,50 | 1,63% | 5.146,00 |
| 02.12.2024 | 2,50 | 2,78 | 2,43 | 2,46 | -2,38% | 3.311,00 |
| 29.11.2024 | 2,64 | 2,78 | 2,44 | 2,52 | 3,28% | 1.815,00 |
| 28.11.2024 | 2,64 | 2,74 | 2,44 | 2,44 | -1,21% | 2.208,00 |
| 27.11.2024 | 2,64 | 2,74 | 2,41 | 2,47 | -6,44% | 1.157,00 |
| 26.11.2024 | 2,69 | 2,69 | 2,41 | 2,64 | -1,86% | 939,00 |
| 25.11.2024 | 2,42 | 2,71 | 2,39 | 2,69 | -1,10% | 1.974,00 |
| 22.11.2024 | 2,68 | 2,72 | 2,42 | 2,72 | 7,30% | 3.763,00 |
| 21.11.2024 | 2,48 | 2,58 | 2,48 | 2,54 | 3,05% | - |
| 20.11.2024 | 2,63 | 2,63 | 2,33 | 2,46 | -6,46% | 761,00 |
| 19.11.2024 | 2,51 | 2,63 | 2,50 | 2,63 | 4,78% | 10.391,00 |
| 18.11.2024 | 2,69 | 2,69 | 2,51 | 2,51 | -6,69% | 2.515,00 |
| 15.11.2024 | 2,60 | 2,80 | 2,54 | 2,69 | -7,24% | 2.701,00 |
| 14.11.2024 | 2,81 | 2,95 | 2,40 | 2,90 | -1,69% | 6.434,00 |
| 13.11.2024 | 2,81 | 3,04 | 2,81 | 2,95 | -2,96% | 1.861,00 |
| 12.11.2024 | 2,81 | 3,04 | 2,81 | 3,04 | 8,19% | 753,00 |
| 11.11.2024 | 2,86 | 3,04 | 2,81 | 2,81 | -2,09% | 7.598,00 |
| 08.11.2024 | 2,87 | 3,14 | 2,87 | 2,87 | 0,35% | 1.339,00 |
| 07.11.2024 | 3,06 | 3,18 | 2,85 | 2,86 | -7,44% | 10.414,00 |
| 06.11.2024 | 3,03 | 3,19 | 3,03 | 3,09 | 0,00% | 3.648,00 |
| 05.11.2024 | 3,11 | 3,30 | 2,99 | 3,09 | 0,65% | 21.420,00 |
| 04.11.2024 | 3,09 | 3,10 | 2,88 | 3,07 | 2,68% | 5.771,00 |
| 01.11.2024 | 3,07 | 3,07 | 2,91 | 2,99 | 1,01% | 2.870,00 |
| 31.10.2024 | 2,91 | 2,96 | 2,91 | 2,96 | -2,31% | 84,00 |
| 30.10.2024 | 3,02 | 3,03 | 3,02 | 3,03 | 0,66% | 2.845,00 |
| 29.10.2024 | 2,93 | 3,01 | 2,93 | 3,01 | -0,33% | 15,00 |
| 28.10.2024 | 2,93 | 3,02 | 2,93 | 3,02 | -0,98% | 2.984,00 |
| 25.10.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 0,66% | - |
| 24.10.2024 | 3,01 | 3,10 | 2,95 | 3,03 | -1,94% | 3.900,00 |
| 23.10.2024 | 2,95 | 3,12 | 2,94 | 3,09 | 1,64% | 4.094,00 |
| 22.10.2024 | 3,04 | 3,10 | 3,04 | 3,04 | -1,62% | 500,00 |
| 21.10.2024 | 3,00 | 3,10 | 3,00 | 3,09 | -1,90% | 1.058,00 |
| 18.10.2024 | 3,03 | 3,15 | 3,03 | 3,15 | -0,94% | 4.679,00 |
| 17.10.2024 | 3,02 | 3,18 | 3,02 | 3,18 | 3,58% | 5.028,00 |
| 16.10.2024 | 3,00 | 3,07 | 2,97 | 3,07 | 1,32% | 3.752,00 |
| 15.10.2024 | 3,01 | 3,08 | 3,01 | 3,03 | 1,00% | - |
| 14.10.2024 | 2,93 | 3,05 | 2,93 | 3,00 | -4,15% | 2.823,00 |
| 11.10.2024 | 3,08 | 3,13 | 2,97 | 3,13 | 1,95% | 1.942,00 |
| 10.10.2024 | 2,95 | 3,25 | 2,95 | 3,07 | 0,99% | 9.908,00 |
| 09.10.2024 | 3,06 | 3,06 | 3,00 | 3,04 | -4,10% | 4.467,00 |
| 08.10.2024 | 3,18 | 3,19 | 3,00 | 3,17 | 0,63% | 1.169,00 |
| 07.10.2024 | 3,26 | 3,27 | 3,10 | 3,15 | 0,96% | 2.471,00 |
| 04.10.2024 | 3,22 | 3,24 | 3,00 | 3,12 | 0,00% | 3.968,00 |
| 03.10.2024 | 3,25 | 3,25 | 3,12 | 3,12 | 0,97% | 2.445,00 |
| 02.10.2024 | 3,13 | 3,20 | 3,09 | 3,09 | -1,28% | 7.883,00 |
| 01.10.2024 | 3,05 | 3,32 | 3,05 | 3,13 | -5,72% | 2.186,00 |
| 30.09.2024 | 3,13 | 3,33 | 3,13 | 3,32 | 4,40% | 950,00 |
| 27.09.2024 | 3,24 | 3,35 | 3,17 | 3,18 | -1,85% | 2.404,00 |
| 26.09.2024 | 2,90 | 3,24 | 2,90 | 3,24 | 11,72% | 2.505,00 |
| 25.09.2024 | 3,01 | 3,24 | 2,90 | 2,90 | -4,92% | 783,00 |
| 24.09.2024 | 3,18 | 3,28 | 3,04 | 3,05 | -1,93% | 4.277,00 |
| 23.09.2024 | 3,11 | 3,35 | 3,10 | 3,11 | -2,81% | 6.318,00 |
| 20.09.2024 | 3,19 | 3,35 | 3,19 | 3,20 | -6,43% | 613,00 |
| 19.09.2024 | 3,23 | 3,53 | 3,14 | 3,42 | 4,91% | 2.893,00 |
| 18.09.2024 | 3,25 | 3,53 | 3,11 | 3,26 | 2,52% | 7.066,00 |
| 17.09.2024 | 3,16 | 3,32 | 3,16 | 3,18 | -5,92% | 3.236,00 |
| 16.09.2024 | 3,38 | 3,38 | 3,17 | 3,38 | 0,00% | 400,00 |
| 13.09.2024 | 3,12 | 3,38 | 3,12 | 3,38 | 0,00% | 632,00 |
| 12.09.2024 | 3,52 | 3,52 | 3,29 | 3,38 | -3,98% | 2.207,00 |
| 11.09.2024 | 3,30 | 3,52 | 3,26 | 3,52 | 6,67% | 121,00 |
| 10.09.2024 | 3,50 | 3,50 | 3,20 | 3,30 | -5,71% | 274,00 |
| 09.09.2024 | 3,35 | 3,63 | 3,35 | 3,50 | 4,48% | 942,00 |
| 06.09.2024 | 3,44 | 3,65 | 3,35 | 3,35 | 4,36% | 4.942,00 |
| 05.09.2024 | 3,25 | 3,34 | 3,21 | 3,21 | -11,08% | 884,00 |
| 04.09.2024 | 3,41 | 3,61 | 3,25 | 3,61 | 4,03% | 1.810,00 |
| 03.09.2024 | 3,25 | 3,49 | 3,25 | 3,47 | 6,77% | 3.702,00 |
| 02.09.2024 | 3,30 | 3,41 | 3,00 | 3,25 | -2,40% | 5.094,00 |
| 30.08.2024 | 3,40 | 3,40 | 2,98 | 3,33 | -1,48% | 4.831,00 |
| 29.08.2024 | 3,48 | 3,56 | 3,38 | 3,38 | -2,59% | 434,00 |
| 28.08.2024 | 3,60 | 3,60 | 3,47 | 3,47 | 0,00% | 1.210,00 |
| 27.08.2024 | 3,62 | 3,62 | 3,47 | 3,47 | -2,25% | 1.838,00 |
| 26.08.2024 | 3,55 | 3,62 | 3,55 | 3,55 | 2,60% | 344,00 |
| 23.08.2024 | 3,56 | 3,62 | 3,46 | 3,46 | 0,00% | 4.924,00 |
| 22.08.2024 | 3,43 | 3,64 | 3,43 | 3,46 | -2,26% | 1.981,00 |
| 21.08.2024 | 3,60 | 3,68 | 3,29 | 3,54 | -2,21% | 9.735,00 |
| 20.08.2024 | 3,72 | 3,75 | 3,58 | 3,62 | -2,69% | 6.588,00 |
| 19.08.2024 | 3,80 | 3,80 | 3,72 | 3,72 | -3,38% | 1.112,00 |
| 16.08.2024 | 3,77 | 3,85 | 3,73 | 3,85 | 3,49% | 3.363,00 |
| 15.08.2024 | 3,79 | 3,79 | 3,72 | 3,72 | 0,27% | 416,00 |
| 14.08.2024 | 3,71 | 3,79 | 3,71 | 3,71 | -0,27% | 341,00 |
| 13.08.2024 | 3,72 | 3,72 | 3,72 | 3,72 | -3,88% | 596,00 |
| 12.08.2024 | 3,72 | 3,87 | 3,72 | 3,87 | 4,31% | 161,00 |
| 09.08.2024 | 3,71 | 3,71 | 3,71 | 3,71 | -4,63% | 67,00 |
| 08.08.2024 | 3,96 | 4,02 | 3,71 | 3,89 | 4,57% | 2.575,00 |
| 07.08.2024 | 3,73 | 3,73 | 3,72 | 3,72 | 0,00% | 470,00 |
| 06.08.2024 | 3,95 | 3,95 | 3,72 | 3,72 | 1,36% | 1.611,00 |
| 05.08.2024 | 3,77 | 3,80 | 3,50 | 3,67 | -4,68% | 3.447,00 |