60,650€
-7,40%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 66,00 | 66,20 | 57,70 | 61,00 | -6,87% | 99.380,00 |
| 21.11.2024 | 66,90 | 67,70 | 64,10 | 65,50 | -0,46% | 71.353,00 |
| 20.11.2024 | 65,40 | 67,10 | 65,20 | 65,80 | 0,46% | 50.291,00 |
| 19.11.2024 | 66,50 | 66,60 | 64,90 | 65,50 | -1,06% | 32.732,00 |
| 18.11.2024 | 65,90 | 67,70 | 64,80 | 66,20 | 1,22% | 45.626,00 |
| 15.11.2024 | 65,10 | 65,90 | 63,50 | 65,40 | 1,40% | 52.836,00 |
| 14.11.2024 | 66,20 | 69,00 | 63,80 | 64,50 | -1,53% | 49.470,00 |
| 13.11.2024 | 64,00 | 68,50 | 62,30 | 65,50 | -1,80% | 93.759,00 |
| 12.11.2024 | 68,90 | 71,90 | 61,30 | 66,70 | -2,20% | 130.947,00 |
| 11.11.2024 | 63,30 | 69,30 | 63,20 | 68,20 | 13,67% | 126.160,00 |
| 08.11.2024 | 60,80 | 61,30 | 58,70 | 60,00 | 0,67% | 25.013,00 |
| 07.11.2024 | 59,00 | 61,40 | 57,20 | 59,60 | -1,00% | 42.566,00 |
| 06.11.2024 | 58,00 | 61,20 | 57,00 | 60,20 | 13,37% | 104.173,00 |
| 05.11.2024 | 51,90 | 53,90 | 51,50 | 53,10 | 1,34% | 15.743,00 |
| 04.11.2024 | 52,20 | 52,60 | 51,00 | 52,40 | -0,95% | 15.751,00 |
| 01.11.2024 | 54,40 | 54,60 | 51,50 | 52,90 | -1,12% | 21.050,00 |
| 31.10.2024 | 56,20 | 56,70 | 53,40 | 53,50 | -4,63% | 12.972,00 |
| 30.10.2024 | 57,10 | 57,70 | 55,10 | 56,10 | -0,88% | 19.344,00 |
| 29.10.2024 | 56,80 | 58,00 | 54,70 | 56,60 | 1,98% | 37.204,00 |
| 28.10.2024 | 54,90 | 56,50 | 54,00 | 55,50 | 1,46% | 17.626,00 |
| 25.10.2024 | 54,30 | 55,30 | 53,70 | 54,70 | 0,74% | 11.310,00 |
| 24.10.2024 | 53,00 | 54,50 | 52,80 | 54,30 | 3,82% | 12.395,00 |
| 23.10.2024 | 54,20 | 54,20 | 51,20 | 52,30 | -4,04% | 14.616,00 |
| 22.10.2024 | 55,00 | 55,00 | 52,90 | 54,50 | -0,37% | 12.453,00 |
| 21.10.2024 | 56,80 | 57,70 | 53,50 | 54,70 | -2,84% | 27.672,00 |
| 18.10.2024 | 53,90 | 56,90 | 53,80 | 56,30 | 6,23% | 25.325,00 |
| 17.10.2024 | 54,00 | 54,10 | 52,80 | 53,00 | -1,85% | 5.214,00 |
| 16.10.2024 | 53,60 | 54,50 | 53,10 | 54,00 | 1,12% | 11.598,00 |
| 15.10.2024 | 54,50 | 55,30 | 51,50 | 53,40 | -2,20% | 30.792,00 |
| 14.10.2024 | 52,00 | 54,70 | 51,10 | 54,60 | 5,41% | 27.978,00 |
| 11.10.2024 | 50,80 | 51,80 | 49,90 | 51,80 | 1,77% | 8.158,00 |
| 10.10.2024 | 50,90 | 51,40 | 49,70 | 50,90 | -0,59% | 10.754,00 |
| 09.10.2024 | 51,70 | 51,70 | 50,20 | 51,20 | -0,39% | 10.558,00 |
| 08.10.2024 | 51,10 | 51,60 | 50,50 | 51,40 | 0,39% | 6.259,00 |
| 07.10.2024 | 51,20 | 52,10 | 50,70 | 51,20 | -0,58% | 8.825,00 |
| 04.10.2024 | 50,20 | 51,80 | 49,65 | 51,50 | 3,62% | 10.566,00 |
| 03.10.2024 | 50,10 | 50,90 | 49,50 | 49,70 | -0,80% | 7.852,00 |
| 02.10.2024 | 50,50 | 51,30 | 50,10 | 50,10 | -1,18% | 10.069,00 |
| 01.10.2024 | 52,50 | 53,20 | 49,30 | 50,70 | -2,50% | 17.062,00 |
| 30.09.2024 | 53,20 | 53,20 | 51,80 | 52,00 | -2,99% | 18.198,00 |
| 27.09.2024 | 53,00 | 54,30 | 52,60 | 53,60 | 1,52% | 17.726,00 |
| 26.09.2024 | 51,10 | 53,00 | 50,90 | 52,80 | 3,73% | 23.262,00 |
| 25.09.2024 | 51,30 | 51,40 | 50,60 | 50,90 | -0,20% | 4.603,00 |
| 24.09.2024 | 51,40 | 51,70 | 50,50 | 51,00 | -0,39% | 3.440,00 |
| 23.09.2024 | 50,60 | 51,20 | 50,40 | 51,20 | 0,59% | 7.120,00 |
| 20.09.2024 | 51,90 | 52,40 | 49,90 | 50,90 | -2,30% | 10.961,00 |
| 19.09.2024 | 51,70 | 52,40 | 51,00 | 52,10 | 2,96% | 13.143,00 |
| 18.09.2024 | 50,20 | 51,80 | 49,60 | 50,60 | -0,78% | 7.367,00 |
| 17.09.2024 | 49,50 | 52,00 | 49,00 | 51,00 | 3,24% | 13.882,00 |
| 16.09.2024 | 50,70 | 51,10 | 48,90 | 49,40 | -2,95% | 9.778,00 |
| 13.09.2024 | 51,30 | 51,90 | 50,20 | 50,90 | 0,20% | 8.284,00 |
| 12.09.2024 | 50,40 | 51,30 | 50,00 | 50,80 | 1,20% | 7.228,00 |
| 11.09.2024 | 49,75 | 50,60 | 48,65 | 50,20 | -1,18% | 8.767,00 |
| 10.09.2024 | 50,40 | 51,60 | 49,30 | 50,80 | 0,00% | 11.702,00 |
| 09.09.2024 | 47,00 | 51,00 | 47,00 | 50,80 | 10,43% | 13.889,00 |
| 06.09.2024 | 48,65 | 49,50 | 46,00 | 46,00 | -5,35% | 17.247,00 |
| 05.09.2024 | 50,60 | 51,20 | 48,55 | 48,60 | -2,80% | 11.146,00 |
| 04.09.2024 | 48,85 | 50,70 | 48,50 | 50,00 | -0,20% | 16.623,00 |
| 03.09.2024 | 52,10 | 52,60 | 49,40 | 50,10 | -3,47% | 7.977,00 |
| 02.09.2024 | 51,60 | 52,80 | 51,00 | 51,90 | 0,19% | 4.747,00 |
| 30.08.2024 | 53,10 | 53,40 | 51,50 | 51,80 | -0,77% | 4.814,00 |
| 29.08.2024 | 51,70 | 53,50 | 51,20 | 52,20 | 1,16% | 4.983,00 |
| 28.08.2024 | 50,90 | 53,40 | 50,30 | 51,60 | -2,27% | 11.484,00 |
| 27.08.2024 | 53,60 | 54,30 | 52,30 | 52,80 | -2,94% | 8.938,00 |
| 26.08.2024 | 54,80 | 55,10 | 53,50 | 54,40 | 0,18% | 13.831,00 |
| 23.08.2024 | 53,80 | 54,80 | 53,40 | 54,30 | 1,50% | 15.052,00 |
| 22.08.2024 | 54,20 | 54,70 | 53,50 | 53,50 | -1,65% | 9.423,00 |
| 21.08.2024 | 53,10 | 54,50 | 52,60 | 54,40 | 1,87% | 10.840,00 |
| 20.08.2024 | 54,10 | 54,50 | 52,20 | 53,40 | 1,14% | 12.828,00 |
| 19.08.2024 | 50,90 | 52,80 | 50,90 | 52,80 | 1,73% | 11.222,00 |
| 16.08.2024 | 51,50 | 52,60 | 50,90 | 51,90 | 2,37% | 15.007,00 |
| 15.08.2024 | 51,60 | 52,70 | 50,50 | 50,70 | -1,74% | 21.358,00 |
| 14.08.2024 | 51,70 | 53,10 | 51,00 | 51,60 | 0,19% | 17.881,00 |
| 13.08.2024 | 50,60 | 52,10 | 50,50 | 51,50 | 2,39% | 11.815,00 |
| 12.08.2024 | 50,20 | 51,90 | 49,30 | 50,30 | -0,40% | 18.852,00 |
| 09.08.2024 | 51,00 | 51,70 | 49,05 | 50,50 | 0,60% | 23.221,00 |
| 08.08.2024 | 49,00 | 51,20 | 47,55 | 50,20 | 4,80% | 17.298,00 |
| 07.08.2024 | 48,20 | 50,10 | 47,50 | 47,90 | -1,64% | 34.199,00 |
| 06.08.2024 | 47,45 | 49,40 | 45,50 | 48,70 | 6,33% | 32.760,00 |
| 05.08.2024 | 45,00 | 46,75 | 39,00 | 45,80 | -11,92% | 103.170,00 |
| 02.08.2024 | 54,80 | 54,80 | 52,00 | 52,00 | -3,88% | 17.821,00 |
| 01.08.2024 | 56,10 | 57,10 | 54,10 | 54,10 | -4,75% | 16.225,00 |
| 31.07.2024 | 57,20 | 58,80 | 56,60 | 56,80 | -0,53% | 11.706,00 |
| 30.07.2024 | 57,60 | 58,60 | 56,50 | 57,10 | -1,89% | 11.124,00 |
| 29.07.2024 | 58,60 | 60,90 | 57,60 | 58,20 | 2,11% | 35.816,00 |
| 26.07.2024 | 55,50 | 57,80 | 54,90 | 57,00 | 4,97% | 10.488,00 |
| 25.07.2024 | 56,20 | 56,20 | 53,50 | 54,30 | -3,72% | 12.515,00 |
| 24.07.2024 | 57,40 | 57,40 | 56,20 | 56,40 | -0,35% | 10.968,00 |
| 23.07.2024 | 57,10 | 57,70 | 56,20 | 56,60 | -2,41% | 9.543,00 |
| 22.07.2024 | 57,90 | 58,20 | 56,30 | 58,00 | 0,69% | 14.839,00 |
| 19.07.2024 | 55,30 | 58,00 | 54,40 | 57,60 | 3,41% | 14.282,00 |
| 18.07.2024 | 55,70 | 58,00 | 55,00 | 55,70 | -0,71% | 13.893,00 |
| 17.07.2024 | 58,80 | 59,00 | 55,40 | 56,10 | -2,09% | 38.373,00 |
| 16.07.2024 | 58,00 | 58,80 | 56,10 | 57,30 | -0,87% | 29.106,00 |
| 15.07.2024 | 57,20 | 59,40 | 56,00 | 57,80 | 4,52% | 28.943,00 |
| 12.07.2024 | 54,80 | 55,70 | 53,10 | 55,30 | 1,10% | 13.045,00 |
| 11.07.2024 | 52,00 | 56,90 | 51,40 | 54,70 | 3,60% | 49.792,00 |
| 10.07.2024 | 51,40 | 52,90 | 51,30 | 52,80 | 3,94% | 12.346,00 |
| 09.07.2024 | 51,40 | 52,10 | 50,40 | 50,80 | -0,78% | 8.530,00 |
| 08.07.2024 | 50,40 | 51,70 | 49,90 | 51,20 | 0,00% | 21.640,00 |