2,040$
-0,49%
Echtzeit-Aktienkurs BitFuFu Inc
Bid:
Ask:
Aktienkurse zur BitFuFu Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,98 | 2,08 | 1,97 | 2,04 | 0,49% | 163.230,00 |
| 21.05.2026 | 1,99 | 2,06 | 1,96 | 2,03 | 0,50% | 171.153,00 |
| 20.05.2026 | 1,90 | 2,09 | 1,86 | 2,02 | 6,32% | 192.606,00 |
| 19.05.2026 | 1,90 | 1,99 | 1,89 | 1,90 | -1,04% | 156.480,00 |
| 18.05.2026 | 2,00 | 2,01 | 1,83 | 1,92 | -5,42% | 240.927,00 |
| 15.05.2026 | 2,12 | 2,12 | 1,98 | 2,03 | -6,45% | 171.477,00 |
| 14.05.2026 | 2,22 | 2,28 | 2,11 | 2,17 | -0,46% | 191.921,00 |
| 13.05.2026 | 2,20 | 2,21 | 2,08 | 2,18 | -1,36% | 145.951,00 |
| 12.05.2026 | 2,30 | 2,34 | 2,15 | 2,21 | -5,56% | 185.162,00 |
| 11.05.2026 | 2,29 | 2,37 | 2,22 | 2,34 | 1,30% | 213.271,00 |
| 08.05.2026 | 2,28 | 2,35 | 2,13 | 2,31 | 1,32% | 329.580,00 |
| 07.05.2026 | 2,31 | 2,39 | 2,21 | 2,28 | -2,15% | 155.807,00 |
| 06.05.2026 | 2,25 | 2,39 | 2,21 | 2,33 | 4,02% | 238.973,00 |
| 05.05.2026 | 2,17 | 2,25 | 2,09 | 2,24 | 3,70% | 168.216,00 |
| 04.05.2026 | 2,20 | 2,23 | 2,02 | 2,16 | -1,82% | 172.975,00 |
| 01.05.2026 | 2,06 | 2,26 | 2,06 | 2,20 | 6,80% | 309.441,00 |
| 30.04.2026 | 2,00 | 2,09 | 1,90 | 2,06 | 4,04% | 278.947,00 |
| 29.04.2026 | 1,92 | 1,99 | 1,85 | 1,98 | 3,13% | 278.865,00 |
| 28.04.2026 | 2,00 | 2,04 | 1,91 | 1,92 | -4,48% | 204.952,00 |
| 27.04.2026 | 2,10 | 2,11 | 1,97 | 2,01 | -5,19% | 259.611,00 |
| 24.04.2026 | 2,14 | 2,23 | 2,09 | 2,12 | 0,47% | 316.111,00 |
| 23.04.2026 | 2,21 | 2,23 | 2,00 | 2,11 | -4,52% | 374.272,00 |
| 22.04.2026 | 2,24 | 2,35 | 2,15 | 2,21 | 0,91% | 385.915,00 |
| 21.04.2026 | 2,29 | 2,40 | 2,16 | 2,19 | -3,52% | 332.452,00 |
| 20.04.2026 | 2,40 | 2,44 | 2,27 | 2,27 | -8,10% | 176.251,00 |
| 17.04.2026 | 2,56 | 2,66 | 2,44 | 2,47 | -1,98% | 439.142,00 |
| 16.04.2026 | 2,36 | 2,52 | 2,23 | 2,52 | 5,88% | 271.950,00 |
| 15.04.2026 | 2,42 | 2,56 | 2,32 | 2,38 | -2,46% | 276.013,00 |
| 14.04.2026 | 2,26 | 2,46 | 2,22 | 2,44 | 7,96% | 310.950,00 |
| 13.04.2026 | 2,01 | 2,27 | 1,88 | 2,26 | 12,44% | 277.665,00 |
| 10.04.2026 | 2,05 | 2,20 | 1,98 | 2,01 | -0,99% | 297.600,00 |
| 09.04.2026 | 1,89 | 2,05 | 1,80 | 2,03 | 6,84% | 230.465,00 |
| 08.04.2026 | 1,91 | 1,97 | 1,83 | 1,90 | 4,40% | 234.363,00 |
| 07.04.2026 | 1,90 | 1,94 | 1,76 | 1,82 | -4,21% | 166.293,00 |
| 06.04.2026 | 1,75 | 2,03 | 1,75 | 1,90 | 11,11% | 192.706,00 |
| 02.04.2026 | 1,71 | 1,72 | 1,60 | 1,71 | -2,84% | 250.027,00 |
| 01.04.2026 | 1,94 | 2,00 | 1,76 | 1,76 | -9,74% | 306.417,00 |
| 31.03.2026 | 1,86 | 1,97 | 1,80 | 1,95 | 5,69% | 220.629,00 |
| 30.03.2026 | 1,86 | 1,93 | 1,82 | 1,85 | -2,38% | 150.746,00 |
| 27.03.2026 | 1,90 | 2,00 | 1,84 | 1,89 | -0,53% | 78.115,00 |
| 26.03.2026 | 1,98 | 2,02 | 1,90 | 1,90 | -5,00% | 99.905,00 |
| 25.03.2026 | 1,96 | 2,05 | 1,91 | 2,00 | 2,04% | 127.619,00 |
| 24.03.2026 | 2,03 | 2,09 | 1,90 | 1,96 | -2,49% | 121.933,00 |
| 23.03.2026 | 1,76 | 2,05 | 1,76 | 2,01 | 28,85% | 1.108.495,00 |
| 20.03.2026 | 2,10 | 2,19 | 1,56 | 1,56 | -30,67% | 338.662,00 |
| 19.03.2026 | 2,31 | 2,36 | 2,19 | 2,25 | -2,60% | 136.316,00 |
| 18.03.2026 | 2,38 | 2,39 | 2,27 | 2,31 | -1,70% | 35.299,00 |
| 17.03.2026 | 2,48 | 2,49 | 2,33 | 2,35 | 0,86% | 44.783,00 |
| 16.03.2026 | 2,47 | 2,56 | 2,31 | 2,33 | -4,51% | 80.380,00 |
| 13.03.2026 | 2,42 | 2,55 | 2,40 | 2,44 | -1,21% | 89.891,00 |
| 12.03.2026 | 2,24 | 2,60 | 2,20 | 2,47 | 20,49% | 252.509,00 |
| 11.03.2026 | 2,63 | 2,69 | 2,05 | 2,05 | -19,61% | 412.914,00 |
| 10.03.2026 | 2,60 | 2,73 | 2,55 | 2,55 | -3,77% | 27.216,00 |
| 09.03.2026 | 2,65 | 2,68 | 2,55 | 2,65 | -1,85% | 16.469,00 |
| 06.03.2026 | 2,59 | 2,70 | 2,52 | 2,70 | 0,37% | 61.494,00 |
| 05.03.2026 | 2,72 | 2,83 | 2,60 | 2,69 | -1,10% | 40.523,00 |
| 04.03.2026 | 2,62 | 2,76 | 2,56 | 2,72 | 6,25% | 67.565,00 |
| 03.03.2026 | 2,48 | 2,57 | 2,34 | 2,56 | 0,39% | 40.420,00 |
| 02.03.2026 | 2,37 | 2,56 | 2,34 | 2,55 | 7,59% | 50.921,00 |
| 27.02.2026 | 2,38 | 2,46 | 2,31 | 2,37 | -2,07% | 40.296,00 |
| 26.02.2026 | 2,61 | 2,73 | 2,36 | 2,42 | -9,02% | 91.786,00 |
| 25.02.2026 | 2,48 | 2,73 | 2,48 | 2,66 | 7,69% | 154,00 |
| 24.02.2026 | 2,18 | 2,53 | 2,18 | 2,47 | 11,26% | 154,00 |
| 23.02.2026 | 2,29 | 2,34 | 2,22 | 2,22 | -2,63% | 154,00 |
| 20.02.2026 | 2,27 | 2,35 | 2,18 | 2,28 | 5,07% | 25.659,00 |
| 19.02.2026 | 2,22 | 2,31 | 2,05 | 2,17 | -0,46% | 49.518,00 |
| 18.02.2026 | 2,20 | 2,27 | 2,16 | 2,18 | -1,36% | 38.129,00 |
| 17.02.2026 | 2,35 | 2,41 | 2,18 | 2,21 | -8,30% | 115.200,00 |
| 13.02.2026 | 2,43 | 2,78 | 2,36 | 2,41 | -2,43% | 172.975,00 |
| 12.02.2026 | 2,53 | 2,73 | 2,43 | 2,47 | -5,73% | 104.406,00 |
| 11.02.2026 | 2,66 | 2,80 | 2,50 | 2,62 | -1,50% | 98.555,00 |
| 10.02.2026 | 2,71 | 2,85 | 2,65 | 2,66 | -3,27% | 40.380,00 |
| 09.02.2026 | 2,65 | 2,98 | 2,58 | 2,75 | 3,38% | 39.256,00 |
| 06.02.2026 | 2,51 | 2,79 | 2,50 | 2,66 | 5,98% | 70.127,00 |
| 05.02.2026 | 2,73 | 2,82 | 2,50 | 2,51 | -8,73% | 89.322,00 |
| 04.02.2026 | 2,71 | 2,79 | 2,60 | 2,75 | -1,08% | 139.080,00 |
| 03.02.2026 | 2,76 | 3,04 | 2,69 | 2,78 | 1,83% | 112.228,00 |
| 02.02.2026 | 2,68 | 3,04 | 2,67 | 2,73 | 0,00% | 52.578,00 |
| 30.01.2026 | 2,80 | 2,94 | 2,71 | 2,73 | -4,55% | 92.957,00 |
| 29.01.2026 | 2,90 | 3,00 | 2,85 | 2,86 | -3,70% | 89.905,00 |
| 28.01.2026 | 3,04 | 3,15 | 2,94 | 2,97 | -2,94% | 69.001,00 |
| 27.01.2026 | 2,95 | 3,13 | 2,93 | 3,06 | 4,44% | 28.262,00 |
| 26.01.2026 | 3,03 | 3,05 | 2,90 | 2,93 | -2,66% | 53.042,00 |
| 23.01.2026 | 3,01 | 3,05 | 2,96 | 3,01 | -0,33% | 45.168,00 |
| 22.01.2026 | 3,05 | 3,06 | 2,96 | 3,02 | 0,00% | 26.792,00 |
| 21.01.2026 | 3,17 | 3,28 | 2,96 | 3,02 | -5,03% | 61.782,00 |
| 20.01.2026 | 2,90 | 3,26 | 2,90 | 3,18 | 6,71% | 126.217,00 |
| 16.01.2026 | 3,16 | 3,34 | 2,97 | 2,98 | -6,58% | 196.647,00 |
| 15.01.2026 | 3,34 | 3,34 | 3,16 | 3,19 | -4,78% | 72.165,00 |
| 14.01.2026 | 3,37 | 3,47 | 3,28 | 3,35 | -0,89% | 64.881,00 |
| 13.01.2026 | 3,39 | 3,40 | 3,27 | 3,38 | 0,30% | 68.105,00 |
| 12.01.2026 | 3,32 | 3,41 | 3,25 | 3,37 | 3,06% | 90.988,00 |
| 09.01.2026 | 3,20 | 3,30 | 3,09 | 3,27 | 3,48% | 100.642,00 |
| 08.01.2026 | 2,97 | 3,18 | 2,90 | 3,16 | 4,64% | 78.215,00 |
| 07.01.2026 | 3,06 | 3,09 | 2,92 | 3,02 | -0,66% | 59.049,00 |
| 06.01.2026 | 2,98 | 3,07 | 2,90 | 3,04 | 2,01% | 73.377,00 |
| 05.01.2026 | 2,87 | 3,10 | 2,81 | 2,98 | 6,43% | 155.231,00 |
| 02.01.2026 | 2,71 | 2,83 | 2,63 | 2,80 | 6,06% | 61.522,00 |
| 31.12.2025 | 2,51 | 2,76 | 2,49 | 2,64 | 4,35% | 101.036,00 |
| 30.12.2025 | 2,41 | 2,63 | 2,41 | 2,53 | 4,98% | 143.009,00 |