2,910€
-1,69%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,00 | 3,00 | 2,91 | 2,91 | -1,69% | 166,00 |
| 05.06.2025 | 2,90 | 2,96 | 2,90 | 2,96 | -1,33% | 961,00 |
| 04.06.2025 | 2,90 | 3,09 | 2,90 | 3,00 | 0,33% | 4.030,00 |
| 03.06.2025 | 2,91 | 2,99 | 2,90 | 2,99 | 0,00% | 965,00 |
| 02.06.2025 | 3,06 | 3,06 | 2,90 | 2,99 | -0,66% | 1.081,00 |
| 30.05.2025 | 2,95 | 3,01 | 2,95 | 3,01 | 2,38% | 1.000,00 |
| 29.05.2025 | 2,90 | 2,94 | 2,90 | 2,94 | -1,34% | 100,00 |
| 28.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 30,00 |
| 27.05.2025 | 2,95 | 2,98 | 2,93 | 2,98 | 0,34% | 4.586,00 |
| 26.05.2025 | 2,96 | 3,03 | 2,88 | 2,97 | 0,68% | 3.428,00 |
| 23.05.2025 | 3,09 | 3,09 | 2,95 | 2,95 | -3,28% | 492,00 |
| 22.05.2025 | 3,09 | 3,09 | 3,05 | 3,05 | 1,67% | 156,00 |
| 21.05.2025 | 2,94 | 3,09 | 2,94 | 3,00 | 0,67% | 674,00 |
| 20.05.2025 | 2,92 | 2,98 | 2,92 | 2,98 | -2,30% | 1.219,00 |
| 19.05.2025 | 2,98 | 3,05 | 2,98 | 3,05 | 0,00% | 10.555,00 |
| 16.05.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -4,39% | - |
| 15.05.2025 | 3,15 | 3,33 | 3,15 | 3,19 | 0,00% | 6.649,00 |
| 14.05.2025 | 2,67 | 3,19 | 2,67 | 3,19 | 25,10% | 25.456,00 |
| 13.05.2025 | 2,45 | 2,55 | 2,45 | 2,55 | 2,82% | 2.599,00 |
| 12.05.2025 | 2,40 | 2,50 | 2,40 | 2,48 | 1,22% | 3.464,00 |
| 09.05.2025 | 2,46 | 2,46 | 2,43 | 2,45 | 0,00% | 5.140,00 |
| 08.05.2025 | 2,49 | 2,50 | 2,45 | 2,45 | -3,16% | 1.237,00 |
| 07.05.2025 | 2,46 | 2,64 | 2,46 | 2,53 | -0,39% | 3.654,00 |
| 06.05.2025 | 2,51 | 2,54 | 2,51 | 2,54 | -2,31% | 500,00 |
| 05.05.2025 | 2,53 | 2,60 | 2,53 | 2,60 | 4,42% | 2.428,00 |
| 02.05.2025 | 2,53 | 2,53 | 2,40 | 2,49 | 2,05% | 1.908,00 |
| 30.04.2025 | 2,54 | 2,54 | 2,41 | 2,44 | 0,00% | 1.556,00 |
| 29.04.2025 | 2,37 | 2,44 | 2,37 | 2,44 | -0,41% | 130,00 |
| 28.04.2025 | 2,43 | 2,45 | 2,43 | 2,45 | -0,41% | 2.400,00 |
| 25.04.2025 | 2,44 | 2,46 | 2,43 | 2,46 | -2,38% | 1.150,00 |
| 24.04.2025 | 2,60 | 2,60 | 2,44 | 2,52 | -1,18% | 5.682,00 |
| 23.04.2025 | 2,59 | 2,60 | 2,48 | 2,55 | 2,00% | 272,00 |
| 22.04.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 2,04% | 3.778,00 |
| 17.04.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 0,41% | 144,00 |
| 16.04.2025 | 2,39 | 2,44 | 2,39 | 2,44 | 0,41% | 160,00 |
| 15.04.2025 | 2,39 | 2,44 | 2,39 | 2,43 | 4,29% | 3.658,00 |
| 14.04.2025 | 2,35 | 2,40 | 2,33 | 2,33 | -4,12% | 3.107,00 |
| 11.04.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -4,71% | - |
| 10.04.2025 | 2,59 | 2,59 | 2,55 | 2,55 | 1,59% | 3.900,00 |
| 09.04.2025 | 2,59 | 2,59 | 2,42 | 2,51 | -2,71% | 320,00 |
| 08.04.2025 | 2,48 | 2,59 | 2,48 | 2,58 | 1,98% | 130,00 |
| 07.04.2025 | 2,63 | 2,63 | 2,42 | 2,53 | -7,33% | 3.409,00 |
| 04.04.2025 | 2,66 | 2,79 | 2,65 | 2,73 | 0,00% | 5.663,00 |
| 03.04.2025 | 2,68 | 2,73 | 2,68 | 2,73 | 0,00% | 421,00 |
| 02.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 01.04.2025 | 2,79 | 2,79 | 2,73 | 2,73 | -2,15% | 109,00 |
| 31.03.2025 | 2,65 | 2,79 | 2,65 | 2,79 | 2,95% | 361,00 |
| 28.03.2025 | 2,65 | 2,71 | 2,63 | 2,71 | 0,00% | 174,00 |
| 27.03.2025 | 2,63 | 2,71 | 2,63 | 2,71 | 3,04% | 210,00 |
| 26.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -2,95% | 25,00 |
| 25.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 24.03.2025 | 2,63 | 2,71 | 2,63 | 2,71 | -0,73% | 201,00 |
| 21.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -1,09% | - |
| 20.03.2025 | 2,79 | 2,79 | 2,62 | 2,76 | 0,73% | 18.306,00 |
| 19.03.2025 | 2,63 | 2,79 | 2,63 | 2,74 | 1,11% | 2.854,00 |
| 18.03.2025 | 2,80 | 2,80 | 2,62 | 2,71 | -6,87% | 6.969,00 |
| 17.03.2025 | 2,77 | 2,91 | 2,62 | 2,91 | 8,18% | 8.466,00 |
| 14.03.2025 | 2,75 | 2,75 | 2,69 | 2,69 | 0,00% | 358,00 |
| 13.03.2025 | 2,63 | 2,71 | 2,63 | 2,69 | -1,82% | 138,00 |
| 12.03.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 1,48% | 90,00 |
| 11.03.2025 | 2,63 | 2,70 | 2,62 | 2,70 | -0,37% | 355,00 |
| 10.03.2025 | 2,63 | 2,71 | 2,62 | 2,71 | -0,37% | 291,00 |
| 07.03.2025 | 2,66 | 2,72 | 2,65 | 2,72 | 0,37% | 1.002,00 |
| 06.03.2025 | 2,68 | 2,75 | 2,65 | 2,71 | -3,90% | 2.667,00 |
| 05.03.2025 | 2,67 | 2,82 | 2,67 | 2,82 | 2,92% | 462,00 |
| 04.03.2025 | 2,71 | 2,78 | 2,66 | 2,74 | -2,84% | 2.847,00 |
| 03.03.2025 | 2,81 | 2,88 | 2,77 | 2,82 | 2,17% | 4.726,00 |
| 28.02.2025 | 2,71 | 2,76 | 2,70 | 2,76 | 1,47% | 4.291,00 |
| 27.02.2025 | 2,66 | 2,72 | 2,66 | 2,72 | 3,03% | 4.350,00 |
| 26.02.2025 | 2,67 | 2,67 | 2,64 | 2,64 | -1,49% | 2.970,00 |
| 25.02.2025 | 2,79 | 2,80 | 2,68 | 2,68 | -2,90% | 10.405,00 |
| 24.02.2025 | 2,78 | 2,78 | 2,68 | 2,76 | 1,47% | 42,00 |
| 21.02.2025 | 2,63 | 2,72 | 2,62 | 2,72 | -0,37% | 243,00 |
| 20.02.2025 | 2,79 | 2,80 | 2,67 | 2,73 | -0,36% | 7.321,00 |
| 19.02.2025 | 2,66 | 2,74 | 2,66 | 2,74 | 3,01% | 1.500,00 |
| 18.02.2025 | 2,75 | 2,75 | 2,62 | 2,66 | -3,27% | 1.627,00 |
| 17.02.2025 | 2,98 | 2,98 | 2,75 | 2,75 | -8,33% | 3.200,00 |
| 14.02.2025 | 2,91 | 3,00 | 2,91 | 3,00 | -0,33% | 250,00 |
| 13.02.2025 | 3,06 | 3,10 | 3,00 | 3,01 | 1,35% | 9.191,00 |
| 12.02.2025 | 2,95 | 3,00 | 2,82 | 2,97 | 1,71% | 4.111,00 |
| 11.02.2025 | 3,01 | 3,01 | 2,92 | 2,92 | -1,02% | 36,00 |
| 10.02.2025 | 2,80 | 2,96 | 2,80 | 2,95 | 1,03% | 2.019,00 |
| 07.02.2025 | 2,84 | 2,92 | 2,83 | 2,92 | 11,03% | 3.055,00 |
| 06.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -4,36% | 107,00 |
| 05.02.2025 | 2,75 | 2,80 | 2,75 | 2,75 | 1,48% | 878,00 |
| 04.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 3,04% | - |
| 03.02.2025 | 3,01 | 3,05 | 2,61 | 2,63 | -14,89% | 976,00 |
| 31.01.2025 | 2,89 | 3,17 | 2,89 | 3,09 | 7,29% | 16.110,00 |
| 30.01.2025 | 2,81 | 2,88 | 2,81 | 2,88 | 0,00% | 235,00 |
| 29.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 28.01.2025 | 2,75 | 2,86 | 2,71 | 2,86 | 0,35% | 8.018,00 |
| 27.01.2025 | 2,85 | 2,85 | 2,79 | 2,85 | -4,68% | 583,00 |
| 24.01.2025 | 2,93 | 2,99 | 2,93 | 2,99 | 5,28% | 3.247,00 |
| 23.01.2025 | 2,89 | 2,89 | 2,79 | 2,84 | -1,39% | 1.312,00 |
| 22.01.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -0,35% | 4,00 |
| 21.01.2025 | 2,89 | 3,03 | 2,85 | 2,89 | -1,70% | 1.364,00 |
| 20.01.2025 | 3,04 | 3,04 | 2,89 | 2,94 | -1,01% | 279,00 |
| 17.01.2025 | 2,89 | 2,97 | 2,89 | 2,97 | -2,62% | 200,00 |
| 16.01.2025 | 2,97 | 3,09 | 2,90 | 3,05 | 5,90% | 10.973,00 |
| 15.01.2025 | 2,95 | 2,95 | 2,79 | 2,88 | 1,77% | 114,00 |