4,150€
-1,19%
Echtzeit-Aktienkurs BET-AT-HOME.COM AG O.N.
Bid:
Ask:
Aktienkurse zur BET-AT-HOME.COM AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.05.2024 | 2,32 | 2,44 | 2,31 | 2,44 | -2,01% | 3.803,00 |
| 16.05.2024 | 2,26 | 2,49 | 2,25 | 2,49 | 6,41% | 6.801,00 |
| 15.05.2024 | 2,38 | 2,49 | 2,34 | 2,34 | 2,18% | 1.260,00 |
| 14.05.2024 | 2,40 | 2,45 | 2,29 | 2,29 | -2,55% | 5.279,00 |
| 13.05.2024 | 2,41 | 2,50 | 2,28 | 2,35 | -2,08% | 12.586,00 |
| 10.05.2024 | 2,40 | 2,45 | 2,40 | 2,40 | -1,64% | 1.030,00 |
| 09.05.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | 1.000,00 |
| 08.05.2024 | 2,39 | 2,52 | 2,39 | 2,50 | -0,79% | 1.042,00 |
| 07.05.2024 | 2,29 | 2,52 | 2,29 | 2,52 | 6,33% | 3.447,00 |
| 06.05.2024 | 2,44 | 2,49 | 2,36 | 2,37 | -1,66% | 5.894,00 |
| 03.05.2024 | 2,44 | 2,44 | 2,37 | 2,41 | 0,84% | 4.965,00 |
| 02.05.2024 | 2,49 | 2,49 | 2,39 | 2,39 | 0,42% | 3.130,00 |
| 30.04.2024 | 2,38 | 2,43 | 2,38 | 2,38 | -1,24% | 3.185,00 |
| 29.04.2024 | 2,36 | 2,49 | 2,36 | 2,41 | 2,12% | 1.264,00 |
| 26.04.2024 | 2,35 | 2,44 | 2,35 | 2,36 | 1,29% | 2.040,00 |
| 25.04.2024 | 2,39 | 2,39 | 2,30 | 2,33 | -2,92% | 3.249,00 |
| 24.04.2024 | 2,42 | 2,46 | 2,40 | 2,40 | 0,00% | 3.742,00 |
| 23.04.2024 | 2,41 | 2,41 | 2,38 | 2,40 | -3,23% | 970,00 |
| 22.04.2024 | 2,36 | 2,52 | 2,30 | 2,48 | 5,08% | 7.045,00 |
| 19.04.2024 | 2,40 | 2,40 | 2,36 | 2,36 | 1,29% | 7.395,00 |
| 18.04.2024 | 2,30 | 2,33 | 2,30 | 2,33 | 0,87% | 319,00 |
| 17.04.2024 | 2,31 | 2,39 | 2,30 | 2,31 | -3,35% | 4.483,00 |
| 16.04.2024 | 2,36 | 2,40 | 2,34 | 2,39 | -0,42% | 1.116,00 |
| 15.04.2024 | 2,46 | 2,46 | 2,30 | 2,40 | -1,23% | 7.479,00 |
| 12.04.2024 | 2,42 | 2,52 | 2,40 | 2,43 | 0,41% | 22.671,00 |
| 11.04.2024 | 2,50 | 2,50 | 2,42 | 2,42 | 0,41% | 1.427,00 |
| 10.04.2024 | 2,41 | 2,49 | 2,41 | 2,41 | -1,63% | 4.250,00 |
| 09.04.2024 | 2,40 | 2,50 | 2,40 | 2,45 | -2,78% | 422,00 |
| 08.04.2024 | 2,37 | 2,52 | 2,37 | 2,52 | 5,44% | 3.657,00 |
| 05.04.2024 | 2,49 | 2,56 | 2,39 | 2,39 | -7,72% | 6.562,00 |
| 04.04.2024 | 2,42 | 2,59 | 2,41 | 2,59 | 7,92% | 4.065,00 |
| 03.04.2024 | 2,41 | 2,50 | 2,40 | 2,40 | -3,61% | 4.305,00 |
| 02.04.2024 | 2,55 | 2,60 | 2,26 | 2,49 | -8,46% | 1.454,00 |
| 28.03.2024 | 2,61 | 2,72 | 2,56 | 2,72 | -0,37% | 1.746,00 |
| 27.03.2024 | 2,35 | 2,73 | 2,35 | 2,73 | 3,02% | 3.173,00 |
| 26.03.2024 | 2,51 | 2,65 | 2,40 | 2,65 | 5,58% | 3.373,00 |
| 25.03.2024 | 2,46 | 2,65 | 2,46 | 2,51 | -1,95% | 926,00 |
| 22.03.2024 | 2,61 | 2,65 | 2,50 | 2,56 | -7,25% | 4.744,00 |
| 21.03.2024 | 2,92 | 3,02 | 2,68 | 2,76 | -0,72% | 8.460,00 |
| 20.03.2024 | 2,49 | 2,78 | 2,49 | 2,78 | 6,92% | 3.630,00 |
| 19.03.2024 | 2,32 | 2,60 | 2,32 | 2,60 | 2,36% | 5.404,00 |
| 18.03.2024 | 2,41 | 2,54 | 2,34 | 2,54 | 9,96% | 6.985,00 |
| 15.03.2024 | 2,42 | 2,44 | 2,31 | 2,31 | -0,43% | 20.298,00 |
| 14.03.2024 | 2,34 | 2,44 | 2,32 | 2,32 | 0,43% | 17.714,00 |
| 13.03.2024 | 2,39 | 2,40 | 2,31 | 2,31 | 0,43% | 3.672,00 |
| 12.03.2024 | 2,28 | 2,41 | 2,28 | 2,30 | 0,44% | 10.998,00 |
| 11.03.2024 | 2,25 | 2,40 | 2,25 | 2,29 | -0,87% | 6.201,00 |
| 08.03.2024 | 2,36 | 2,44 | 2,27 | 2,31 | -2,12% | 3.810,00 |
| 07.03.2024 | 2,41 | 2,48 | 2,34 | 2,36 | 3,06% | 6.393,00 |
| 06.03.2024 | 2,27 | 2,48 | 2,27 | 2,29 | -2,97% | 13.174,00 |