3,500$
1,16%
Echtzeit-Aktienkurs BitFuFu Inc
Bid:
Ask:
Aktienkurse zur BitFuFu Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 3,45 | 3,56 | 3,42 | 3,53 | 2,02% | 387.894,00 |
| 30.05.2025 | 3,42 | 3,52 | 3,40 | 3,46 | -0,86% | 373.186,00 |
| 29.05.2025 | 3,53 | 3,70 | 3,36 | 3,49 | 0,00% | 379.166,00 |
| 28.05.2025 | 3,63 | 3,66 | 3,43 | 3,49 | -4,64% | 524.798,00 |
| 27.05.2025 | 3,68 | 3,70 | 3,56 | 3,66 | -0,54% | 1.035.026,00 |
| 23.05.2025 | 3,78 | 3,86 | 3,64 | 3,68 | -2,65% | 268.167,00 |
| 22.05.2025 | 3,83 | 3,98 | 3,75 | 3,78 | -0,79% | 319.710,00 |
| 21.05.2025 | 3,80 | 3,91 | 3,70 | 3,81 | 0,53% | 297.023,00 |
| 20.05.2025 | 3,81 | 4,00 | 3,68 | 3,79 | -5,01% | 403.042,00 |
| 19.05.2025 | 3,69 | 3,99 | 3,60 | 3,99 | 7,26% | 246.358,00 |
| 16.05.2025 | 3,73 | 3,79 | 3,48 | 3,72 | 1,36% | 420.400,00 |
| 15.05.2025 | 3,92 | 3,94 | 3,44 | 3,67 | -6,85% | 461.728,00 |
| 14.05.2025 | 4,02 | 4,14 | 3,89 | 3,94 | -1,50% | 157.825,00 |
| 13.05.2025 | 3,76 | 4,08 | 3,72 | 4,00 | 6,95% | 180.511,00 |
| 12.05.2025 | 3,68 | 3,76 | 3,51 | 3,74 | 3,03% | 285.200,00 |
| 09.05.2025 | 3,59 | 3,72 | 3,51 | 3,63 | 2,54% | 709.610,00 |
| 08.05.2025 | 3,55 | 3,66 | 3,51 | 3,54 | 1,72% | 366.301,00 |
| 07.05.2025 | 3,41 | 3,51 | 3,41 | 3,48 | 0,58% | 604.856,00 |
| 06.05.2025 | 3,29 | 3,46 | 3,28 | 3,46 | 3,28% | 343.814,00 |
| 05.05.2025 | 3,40 | 3,45 | 3,24 | 3,35 | -4,01% | 334.526,00 |
| 02.05.2025 | 3,31 | 3,57 | 3,27 | 3,49 | 6,73% | 317.883,00 |
| 01.05.2025 | 3,49 | 3,61 | 3,15 | 3,27 | -3,54% | 659.102,00 |
| 30.04.2025 | 3,50 | 3,50 | 3,24 | 3,39 | -2,87% | 378.590,00 |
| 29.04.2025 | 3,61 | 3,75 | 3,36 | 3,49 | -5,68% | 359.455,00 |
| 28.04.2025 | 3,89 | 3,89 | 3,56 | 3,70 | -5,13% | 655.271,00 |
| 25.04.2025 | 4,06 | 4,17 | 3,79 | 3,90 | -7,14% | 372.082,00 |
| 24.04.2025 | 4,12 | 4,20 | 3,89 | 4,20 | 5,79% | 183.389,00 |
| 23.04.2025 | 4,23 | 4,23 | 3,97 | 3,97 | -1,73% | 182.259,00 |
| 22.04.2025 | 3,98 | 4,40 | 3,93 | 4,04 | 1,00% | 235.038,00 |
| 21.04.2025 | 4,44 | 4,59 | 3,70 | 4,00 | -7,41% | 263.358,00 |
| 17.04.2025 | 4,66 | 4,83 | 4,30 | 4,32 | -6,70% | 281.058,00 |
| 16.04.2025 | 4,34 | 4,80 | 4,31 | 4,63 | 4,75% | 647.580,00 |
| 15.04.2025 | 4,31 | 4,49 | 4,13 | 4,42 | 1,84% | 285.797,00 |
| 14.04.2025 | 4,43 | 4,70 | 4,26 | 4,34 | -0,91% | 115.995,00 |
| 11.04.2025 | 4,17 | 4,50 | 4,15 | 4,38 | 3,79% | 129.081,00 |
| 10.04.2025 | 4,17 | 4,45 | 3,96 | 4,22 | -1,86% | 109.025,00 |
| 09.04.2025 | 4,24 | 4,48 | 4,00 | 4,30 | 3,61% | 121.326,00 |
| 08.04.2025 | 4,35 | 4,58 | 3,97 | 4,15 | -4,16% | 107.856,00 |
| 07.04.2025 | 4,03 | 4,35 | 3,75 | 4,33 | 2,85% | 113.612,00 |
| 04.04.2025 | 4,11 | 4,51 | 4,02 | 4,21 | 0,72% | 88.955,00 |
| 03.04.2025 | 4,35 | 4,61 | 4,10 | 4,18 | -8,53% | 131.641,00 |
| 02.04.2025 | 4,41 | 4,81 | 4,38 | 4,57 | 0,88% | 110.844,00 |
| 01.04.2025 | 4,60 | 4,75 | 4,32 | 4,53 | -0,33% | 143.041,00 |
| 31.03.2025 | 4,51 | 4,99 | 4,31 | 4,55 | -2,88% | 115.071,00 |
| 28.03.2025 | 4,91 | 5,24 | 4,44 | 4,68 | -4,88% | 156.063,00 |
| 27.03.2025 | 5,48 | 5,69 | 4,88 | 4,92 | -10,71% | 231.789,00 |
| 26.03.2025 | 5,24 | 5,85 | 5,24 | 5,51 | 0,18% | 406.305,00 |
| 25.03.2025 | 4,67 | 5,80 | 4,63 | 5,50 | 23,32% | 1.046.320,00 |
| 24.03.2025 | 4,38 | 4,60 | 4,20 | 4,46 | 4,21% | 220.557,00 |
| 21.03.2025 | 4,51 | 4,55 | 4,07 | 4,28 | -5,10% | 316.487,00 |
| 20.03.2025 | 4,42 | 4,75 | 4,30 | 4,51 | 1,35% | 246.344,00 |
| 19.03.2025 | 4,23 | 4,66 | 4,12 | 4,45 | 5,45% | 217.420,00 |
| 18.03.2025 | 4,60 | 4,80 | 4,20 | 4,22 | -8,46% | 221.471,00 |
| 17.03.2025 | 4,34 | 4,94 | 4,34 | 4,61 | 4,06% | 205.009,00 |
| 14.03.2025 | 4,26 | 4,79 | 4,26 | 4,43 | 4,73% | 199.898,00 |
| 13.03.2025 | 4,54 | 4,81 | 4,01 | 4,23 | -5,58% | 253.168,00 |
| 12.03.2025 | 4,41 | 4,70 | 4,17 | 4,48 | 1,82% | 104.528,00 |
| 11.03.2025 | 4,43 | 4,70 | 4,04 | 4,40 | -1,12% | 213.200,00 |
| 10.03.2025 | 4,56 | 4,79 | 4,16 | 4,45 | -5,92% | 67.957,00 |
| 07.03.2025 | 4,86 | 4,95 | 4,55 | 4,73 | -1,25% | 80.643,00 |
| 06.03.2025 | 4,80 | 4,95 | 4,66 | 4,79 | -3,62% | 96.459,00 |
| 05.03.2025 | 4,86 | 4,99 | 4,70 | 4,97 | 1,22% | 85.132,00 |
| 04.03.2025 | 4,97 | 5,04 | 4,66 | 4,91 | -2,00% | 79.288,00 |
| 03.03.2025 | 5,15 | 5,30 | 4,96 | 5,01 | 0,20% | 91.567,00 |
| 28.02.2025 | 4,81 | 5,19 | 4,81 | 5,00 | 1,42% | 135.168,00 |
| 27.02.2025 | 4,89 | 5,25 | 4,77 | 4,93 | 1,02% | 73.668,00 |
| 26.02.2025 | 4,80 | 5,10 | 4,75 | 4,88 | -1,21% | 98.316,00 |
| 25.02.2025 | 5,05 | 5,18 | 4,75 | 4,94 | -4,26% | 212.218,00 |
| 24.02.2025 | 5,32 | 5,42 | 4,96 | 5,16 | -3,55% | 73.045,00 |
| 21.02.2025 | 4,79 | 5,45 | 4,79 | 5,35 | 10,77% | 324.381,00 |
| 20.02.2025 | 4,94 | 4,96 | 4,61 | 4,83 | 0,63% | 210.952,00 |
| 19.02.2025 | 4,75 | 4,87 | 4,71 | 4,80 | -0,21% | 113.678,00 |
| 18.02.2025 | 4,89 | 5,08 | 4,76 | 4,81 | -1,43% | 129.105,00 |
| 14.02.2025 | 4,90 | 5,15 | 4,81 | 4,88 | -2,40% | 121.068,00 |
| 13.02.2025 | 5,06 | 5,11 | 4,80 | 5,00 | 0,00% | 122.444,00 |
| 12.02.2025 | 4,81 | 5,03 | 4,70 | 5,00 | 3,52% | 113.386,00 |
| 11.02.2025 | 5,03 | 5,14 | 4,80 | 4,83 | -2,42% | 108.796,00 |
| 10.02.2025 | 4,90 | 5,08 | 4,75 | 4,95 | 2,06% | 140.362,00 |
| 07.02.2025 | 4,91 | 5,06 | 4,78 | 4,85 | -2,61% | 217.474,00 |
| 06.02.2025 | 5,05 | 5,15 | 4,80 | 4,98 | -0,60% | 197.023,00 |
| 05.02.2025 | 5,02 | 5,16 | 4,90 | 5,01 | -1,76% | 135.853,00 |
| 04.02.2025 | 5,15 | 5,16 | 4,86 | 5,10 | 0,79% | 183.732,00 |
| 03.02.2025 | 4,97 | 5,10 | 4,83 | 5,06 | -0,59% | 166.797,00 |
| 31.01.2025 | 5,19 | 5,31 | 4,97 | 5,09 | -2,12% | 141.728,00 |
| 30.01.2025 | 5,26 | 5,52 | 5,20 | 5,20 | -0,76% | 126.220,00 |
| 29.01.2025 | 5,19 | 5,26 | 5,08 | 5,24 | 1,35% | 119.907,00 |
| 28.01.2025 | 4,90 | 5,17 | 4,85 | 5,17 | 6,27% | 115.320,00 |
| 27.01.2025 | 5,20 | 5,28 | 4,83 | 4,87 | -9,57% | 366.358,00 |
| 24.01.2025 | 5,29 | 5,50 | 5,25 | 5,38 | 1,89% | 122.274,00 |
| 23.01.2025 | 5,33 | 5,51 | 5,20 | 5,28 | -2,22% | 122.714,00 |
| 22.01.2025 | 5,53 | 5,53 | 5,25 | 5,40 | -0,74% | 133.320,00 |
| 21.01.2025 | 5,20 | 5,45 | 5,10 | 5,44 | 5,22% | 160.344,00 |
| 17.01.2025 | 5,28 | 5,38 | 5,08 | 5,17 | 0,00% | 263.848,00 |
| 16.01.2025 | 5,35 | 5,37 | 5,12 | 5,17 | -1,90% | 95.088,00 |
| 15.01.2025 | 5,27 | 5,43 | 5,22 | 5,27 | 0,96% | 94.123,00 |
| 14.01.2025 | 5,05 | 5,31 | 5,05 | 5,22 | 4,40% | 117.478,00 |
| 13.01.2025 | 5,15 | 5,15 | 4,88 | 5,00 | -4,03% | 141.171,00 |
| 10.01.2025 | 5,29 | 5,31 | 5,05 | 5,21 | -3,16% | 104.911,00 |
| 08.01.2025 | 5,32 | 5,57 | 5,25 | 5,38 | 0,56% | 114.587,00 |
| 07.01.2025 | 5,70 | 5,91 | 5,35 | 5,35 | -10,23% | 129.963,00 |