2,305€
-6,68%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,43 | 2,43 | 2,25 | 2,28 | -7,69% | 16.600,00 |
| 11.12.2025 | 2,33 | 2,51 | 2,32 | 2,47 | 9,78% | 18.312,00 |
| 10.12.2025 | 2,20 | 2,31 | 2,20 | 2,25 | -3,85% | 2.936,00 |
| 09.12.2025 | 2,28 | 2,37 | 2,25 | 2,34 | -1,68% | 12.228,00 |
| 08.12.2025 | 2,34 | 2,40 | 2,33 | 2,38 | -0,42% | 28.375,00 |
| 05.12.2025 | 2,38 | 2,50 | 2,33 | 2,39 | -2,05% | 16.469,00 |
| 04.12.2025 | 2,44 | 2,44 | 2,38 | 2,44 | -1,61% | 3.926,00 |
| 03.12.2025 | 2,45 | 2,50 | 2,44 | 2,48 | 0,40% | 2.729,00 |
| 02.12.2025 | 2,34 | 2,50 | 2,33 | 2,47 | 3,35% | 5.039,00 |
| 01.12.2025 | 2,43 | 2,43 | 2,34 | 2,39 | 0,00% | 1.601,00 |
| 28.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,05% | - |
| 27.11.2025 | 2,40 | 2,44 | 2,39 | 2,44 | 0,41% | 1.105,00 |
| 26.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,62% | - |
| 25.11.2025 | 2,40 | 2,47 | 2,39 | 2,47 | 1,65% | 7.052,00 |
| 24.11.2025 | 2,45 | 2,45 | 2,36 | 2,43 | 2,10% | 1.148,00 |
| 21.11.2025 | 2,31 | 2,42 | 2,31 | 2,38 | -0,83% | 1.416,00 |
| 20.11.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -1,64% | 65,00 |
| 19.11.2025 | 2,42 | 2,46 | 2,42 | 2,44 | -0,81% | 45,00 |
| 18.11.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 1,23% | 465,00 |
| 17.11.2025 | 2,40 | 2,55 | 2,37 | 2,43 | -2,02% | 449,00 |
| 14.11.2025 | 2,46 | 2,48 | 2,40 | 2,48 | -1,98% | 1.028,00 |
| 13.11.2025 | 2,58 | 2,58 | 2,53 | 2,53 | -0,39% | 205,00 |
| 12.11.2025 | 2,46 | 2,61 | 2,45 | 2,54 | 0,79% | 2.702,00 |
| 11.11.2025 | 2,49 | 2,52 | 2,49 | 2,52 | -2,33% | 80,00 |
| 10.11.2025 | 2,49 | 2,58 | 2,49 | 2,58 | 0,00% | 6,00 |
| 07.11.2025 | 2,66 | 2,66 | 2,55 | 2,58 | 1,18% | 28,00 |
| 06.11.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,54% | 250,00 |
| 05.11.2025 | 2,49 | 2,59 | 2,49 | 2,59 | 0,00% | 3.598,00 |
| 04.11.2025 | 2,57 | 2,59 | 2,50 | 2,59 | -1,89% | 713,00 |
| 03.11.2025 | 2,75 | 2,75 | 2,58 | 2,64 | 0,00% | 172,00 |
| 31.10.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -2,22% | 150,00 |
| 30.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | 2.000,00 |
| 29.10.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,75% | - |
| 28.10.2025 | 2,52 | 2,67 | 2,52 | 2,67 | 4,71% | 2.089,00 |
| 27.10.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 2,82% | 2.029,00 |
| 24.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 23.10.2025 | 2,59 | 2,59 | 2,45 | 2,50 | -1,96% | 14.497,00 |
| 22.10.2025 | 2,59 | 2,59 | 2,50 | 2,55 | 0,00% | 8.057,00 |
| 21.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 2,00% | - |
| 20.10.2025 | 2,51 | 2,59 | 2,50 | 2,50 | -3,85% | 4.081,00 |
| 17.10.2025 | 2,51 | 2,60 | 2,50 | 2,60 | 1,96% | 1.394,00 |
| 16.10.2025 | 2,74 | 2,74 | 2,48 | 2,55 | -4,49% | 6.125,00 |
| 15.10.2025 | 2,74 | 2,74 | 2,60 | 2,67 | -0,37% | 2.061,00 |
| 14.10.2025 | 2,72 | 2,72 | 2,68 | 2,68 | 2,68% | 842,00 |
| 13.10.2025 | 2,54 | 2,72 | 2,54 | 2,61 | -0,76% | 1.245,00 |
| 10.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 09.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,00% | - |
| 08.10.2025 | 2,51 | 2,63 | 2,51 | 2,63 | 2,73% | 3.830,00 |
| 07.10.2025 | 2,60 | 2,60 | 2,51 | 2,56 | 0,00% | 7.021,00 |
| 06.10.2025 | 2,67 | 2,67 | 2,51 | 2,56 | -2,66% | 7.425,00 |
| 03.10.2025 | 2,61 | 2,63 | 2,60 | 2,63 | 0,00% | 2.000,00 |
| 02.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,75% | 110,00 |
| 01.10.2025 | 2,67 | 2,67 | 2,65 | 2,65 | 0,76% | 136,00 |
| 30.09.2025 | 2,72 | 2,72 | 2,63 | 2,63 | -2,23% | 4.706,00 |
| 29.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,54% | 1.876,00 |
| 26.09.2025 | 2,83 | 2,83 | 2,76 | 2,76 | 0,00% | 1.275,00 |
| 25.09.2025 | 2,65 | 2,76 | 2,65 | 2,76 | 0,36% | 250,00 |
| 24.09.2025 | 2,76 | 2,76 | 2,75 | 2,75 | 0,00% | 2.366,00 |
| 23.09.2025 | 2,83 | 2,83 | 2,65 | 2,75 | 0,36% | 28,00 |
| 22.09.2025 | 2,70 | 2,74 | 2,67 | 2,74 | 0,74% | 3.093,00 |
| 19.09.2025 | 2,84 | 2,84 | 2,72 | 2,72 | 0,00% | 40,00 |
| 18.09.2025 | 2,71 | 2,72 | 2,71 | 2,72 | 0,74% | 4,00 |
| 17.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | 284,00 |
| 16.09.2025 | 2,65 | 2,71 | 2,65 | 2,71 | 1,88% | 1.049,00 |
| 15.09.2025 | 2,66 | 2,66 | 2,65 | 2,66 | 0,00% | 246,00 |
| 12.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,85% | - |
| 05.09.2025 | 2,66 | 2,71 | 2,65 | 2,71 | -1,09% | 5.133,00 |
| 04.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 03.09.2025 | 2,66 | 2,74 | 2,66 | 2,74 | 0,00% | 3.208,00 |
| 02.09.2025 | 2,66 | 2,74 | 2,66 | 2,74 | -0,36% | 1.000,00 |
| 01.09.2025 | 2,84 | 2,84 | 2,68 | 2,75 | -1,08% | 159,00 |
| 29.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 28.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,83% | - |
| 27.08.2025 | 2,75 | 2,75 | 2,73 | 2,73 | -2,15% | 60,00 |
| 26.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 2,20% | - |
| 25.08.2025 | 2,84 | 2,84 | 2,73 | 2,73 | -2,85% | 2.190,00 |
| 22.08.2025 | 2,80 | 2,81 | 2,80 | 2,81 | 2,18% | 260,00 |
| 20.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,73% | - |
| 19.08.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 18.08.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | - |
| 15.08.2025 | 2,79 | 2,80 | 2,68 | 2,70 | -1,46% | 926,00 |
| 14.08.2025 | 2,79 | 2,79 | 2,74 | 2,74 | 1,86% | 28,00 |
| 13.08.2025 | 2,66 | 2,75 | 2,65 | 2,69 | 0,37% | 1.483,00 |
| 12.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,83% | - |
| 11.08.2025 | 2,65 | 2,73 | 2,65 | 2,73 | -0,73% | 1,00 |
| 08.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | 110,00 |
| 07.08.2025 | 2,84 | 2,84 | 2,75 | 2,75 | -0,36% | 18,00 |
| 06.08.2025 | 2,89 | 2,89 | 2,76 | 2,76 | -1,43% | 12,00 |
| 05.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 04.08.2025 | 2,78 | 2,79 | 2,72 | 2,76 | -2,82% | 4.401,00 |
| 01.08.2025 | 2,99 | 2,99 | 2,84 | 2,84 | -1,39% | 1.893,00 |
| 31.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 30.07.2025 | 2,85 | 2,92 | 2,85 | 2,92 | 0,00% | 580,00 |
| 29.07.2025 | 2,81 | 2,92 | 2,81 | 2,92 | 3,91% | 1.187,00 |
| 28.07.2025 | 2,67 | 2,82 | 2,67 | 2,81 | 3,31% | 4.386,00 |
| 25.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,51% | - |
| 24.07.2025 | 2,78 | 2,79 | 2,63 | 2,79 | 1,09% | 555,00 |
| 23.07.2025 | 2,79 | 2,79 | 2,76 | 2,76 | -1,08% | 111,00 |
| 22.07.2025 | 2,68 | 2,79 | 2,61 | 2,79 | 2,57% | 4.334,00 |
| 21.07.2025 | 2,61 | 2,72 | 2,61 | 2,72 | 1,12% | 178,00 |