3,175€
1,76%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 3,21 | 3,27 | 3,16 | 3,18 | 1,76% | - |
| 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 |
| 02.08.2024 | 3,93 | 3,99 | 3,65 | 3,85 | -5,87% | 3.708,00 |
| 01.08.2024 | 4,00 | 4,09 | 3,93 | 4,09 | 2,25% | 1.094,00 |
| 31.07.2024 | 4,33 | 4,33 | 3,86 | 4,00 | -8,47% | 8.853,00 |
| 30.07.2024 | 3,95 | 4,37 | 3,95 | 4,37 | 10,08% | 930,00 |
| 29.07.2024 | 4,06 | 4,06 | 3,97 | 3,97 | -0,75% | 700,00 |
| 26.07.2024 | 4,20 | 4,27 | 4,00 | 4,00 | -4,76% | 1.670,00 |
| 25.07.2024 | 3,43 | 4,43 | 3,43 | 4,20 | 28,83% | 81.597,00 |
| 24.07.2024 | 3,41 | 3,41 | 3,26 | 3,26 | 0,00% | 1.110,00 |
| 23.07.2024 | 3,41 | 3,41 | 3,26 | 3,26 | 0,00% | 1.550,00 |
| 22.07.2024 | 3,34 | 3,34 | 3,26 | 3,26 | -10,44% | 3.505,00 |
| 19.07.2024 | 3,42 | 3,64 | 3,35 | 3,64 | 10,64% | 11.761,00 |
| 18.07.2024 | 3,35 | 3,40 | 3,29 | 3,29 | -2,08% | 4.177,00 |
| 17.07.2024 | 3,50 | 3,50 | 3,36 | 3,36 | 0,30% | 620,00 |
| 16.07.2024 | 3,43 | 3,45 | 3,35 | 3,35 | -1,76% | 230,00 |
| 15.07.2024 | 3,39 | 3,51 | 3,27 | 3,41 | -2,57% | 6.348,00 |
| 12.07.2024 | 3,51 | 3,59 | 3,50 | 3,50 | -0,85% | 3.395,00 |
| 11.07.2024 | 3,45 | 3,69 | 3,45 | 3,53 | 2,32% | 634,00 |
| 10.07.2024 | 3,57 | 3,81 | 3,45 | 3,45 | 0,00% | 30.690,00 |
| 09.07.2024 | 3,21 | 3,57 | 3,21 | 3,45 | 6,48% | 21.311,00 |
| 08.07.2024 | 3,21 | 3,43 | 3,15 | 3,24 | 0,93% | 13.336,00 |
| 05.07.2024 | 3,25 | 3,25 | 3,16 | 3,21 | -0,31% | 19.112,00 |
| 04.07.2024 | 3,09 | 3,33 | 3,09 | 3,22 | -2,42% | 9.813,00 |
| 03.07.2024 | 2,95 | 3,37 | 2,95 | 3,30 | 10,00% | 63.549,00 |
| 02.07.2024 | 2,99 | 3,00 | 2,90 | 3,00 | 4,90% | 43.335,00 |
| 01.07.2024 | 2,51 | 2,86 | 2,51 | 2,86 | 11,28% | 14.751,00 |
| 28.06.2024 | 2,60 | 2,63 | 2,57 | 2,57 | -4,10% | 4.970,00 |
| 27.06.2024 | 2,60 | 2,79 | 2,60 | 2,68 | 3,88% | 2.239,00 |
| 26.06.2024 | 2,84 | 2,84 | 2,58 | 2,58 | 0,00% | 2.140,00 |
| 25.06.2024 | 2,58 | 2,76 | 2,51 | 2,58 | 0,00% | 8.481,00 |
| 24.06.2024 | 2,86 | 2,86 | 2,58 | 2,58 | -8,19% | 3.975,00 |
| 21.06.2024 | 2,72 | 2,88 | 2,72 | 2,81 | 10,20% | 11.167,00 |
| 20.06.2024 | 2,70 | 2,91 | 2,55 | 2,55 | -7,27% | 14.368,00 |
| 19.06.2024 | 3,11 | 3,26 | 2,74 | 2,75 | -11,29% | 10.654,00 |
| 18.06.2024 | 3,14 | 3,28 | 3,10 | 3,10 | -3,43% | 5.240,00 |
| 17.06.2024 | 3,01 | 3,31 | 3,01 | 3,21 | -0,62% | 8.549,00 |
| 14.06.2024 | 3,48 | 3,48 | 3,06 | 3,23 | -4,44% | 11.934,00 |
| 13.06.2024 | 3,66 | 3,94 | 3,18 | 3,38 | -7,40% | 35.158,00 |
| 12.06.2024 | 2,85 | 3,71 | 2,85 | 3,65 | 28,07% | 45.696,00 |
| 11.06.2024 | 2,78 | 2,85 | 2,66 | 2,85 | 2,89% | 6.807,00 |
| 10.06.2024 | 2,78 | 2,78 | 2,65 | 2,77 | -0,72% | 2.654,00 |
| 07.06.2024 | 2,60 | 2,86 | 2,60 | 2,79 | 8,98% | 5.899,00 |
| 06.06.2024 | 2,37 | 2,69 | 2,37 | 2,56 | 7,11% | 4.733,00 |
| 05.06.2024 | 2,50 | 2,52 | 2,39 | 2,39 | -5,53% | 5.280,00 |
| 04.06.2024 | 2,52 | 2,53 | 2,37 | 2,53 | 0,40% | 7.206,00 |
| 03.06.2024 | 2,25 | 2,52 | 2,25 | 2,52 | 4,13% | 2.251,00 |
| 31.05.2024 | 2,47 | 2,49 | 2,37 | 2,42 | 0,83% | 1.500,00 |
| 30.05.2024 | 2,42 | 2,47 | 2,35 | 2,40 | -0,41% | 7.659,00 |
| 29.05.2024 | 2,34 | 2,46 | 2,34 | 2,41 | 2,99% | 7.099,00 |
| 28.05.2024 | 2,39 | 2,52 | 2,34 | 2,34 | -1,27% | 4.001,00 |
| 27.05.2024 | 2,49 | 2,49 | 2,34 | 2,37 | -0,84% | 5.324,00 |
| 24.05.2024 | 2,36 | 2,39 | 2,35 | 2,39 | 2,14% | 570,00 |
| 23.05.2024 | 2,38 | 2,42 | 2,34 | 2,34 | 1,30% | 1.243,00 |
| 22.05.2024 | 2,31 | 2,39 | 2,31 | 2,31 | -0,43% | 1.195,00 |
| 21.05.2024 | 2,28 | 2,49 | 2,28 | 2,32 | -6,83% | 534,00 |
| 20.05.2024 | 2,28 | 2,49 | 2,28 | 2,49 | 2,05% | 1.793,00 |