2,115€
-0,24%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 2,08 | 2,12 | 2,07 | 2,12 | 0,00% | 27,00 |
| 20.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,42% | - |
| 19.01.2026 | 2,07 | 2,14 | 2,07 | 2,07 | -2,36% | 5.999,00 |
| 16.01.2026 | 2,07 | 2,20 | 2,05 | 2,12 | 0,47% | 18.316,00 |
| 15.01.2026 | 2,15 | 2,15 | 2,11 | 2,11 | 1,93% | 7.174,00 |
| 14.01.2026 | 2,06 | 2,14 | 2,06 | 2,07 | -1,43% | 8.690,00 |
| 13.01.2026 | 2,11 | 2,20 | 2,01 | 2,10 | 0,00% | 7.124,00 |
| 12.01.2026 | 2,20 | 2,28 | 2,10 | 2,10 | -5,41% | 3.072,00 |
| 09.01.2026 | 2,10 | 2,22 | 2,10 | 2,22 | 5,71% | 6.613,00 |
| 08.01.2026 | 2,17 | 2,20 | 2,10 | 2,10 | -2,78% | 13.660,00 |
| 07.01.2026 | 2,20 | 2,25 | 2,15 | 2,16 | 2,86% | 7.176,00 |
| 06.01.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | 1.130,00 |
| 05.01.2026 | 2,18 | 2,25 | 2,14 | 2,14 | -2,73% | 19.511,00 |
| 02.01.2026 | 2,16 | 2,24 | 2,15 | 2,20 | 2,80% | 243,00 |
| 30.12.2025 | 2,21 | 2,24 | 2,14 | 2,14 | -3,60% | 7.300,00 |
| 29.12.2025 | 2,21 | 2,28 | 2,14 | 2,22 | -2,20% | 29.718,00 |
| 23.12.2025 | 2,31 | 2,31 | 2,20 | 2,27 | 2,25% | 568,00 |
| 22.12.2025 | 2,23 | 2,29 | 2,20 | 2,22 | -3,06% | 5.003,00 |
| 19.12.2025 | 2,25 | 2,30 | 2,21 | 2,29 | -0,87% | 10.300,00 |
| 18.12.2025 | 2,19 | 2,31 | 2,18 | 2,31 | 1,76% | 4.507,00 |
| 17.12.2025 | 2,27 | 2,27 | 2,20 | 2,27 | 3,18% | 22.119,00 |
| 16.12.2025 | 2,28 | 2,28 | 2,15 | 2,20 | -0,45% | 9.166,00 |
| 15.12.2025 | 2,39 | 2,40 | 2,17 | 2,21 | -3,07% | 20.111,00 |
| 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 |