51,600€
0,98%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 51,15 | 52,20 | 51,10 | 51,70 | 1,17% | 86,00 |
| 29.01.2025 | 50,70 | 51,30 | 50,70 | 51,10 | 2,20% | 180,00 |
| 28.01.2025 | 51,50 | 51,70 | 50,00 | 50,00 | -0,60% | 321,00 |
| 27.01.2025 | 50,50 | 51,60 | 49,90 | 50,30 | -5,45% | 336,00 |
| 24.01.2025 | 54,10 | 54,10 | 52,60 | 53,20 | -0,56% | 149,00 |
| 23.01.2025 | 52,50 | 53,60 | 52,40 | 53,50 | 1,33% | 602,00 |
| 22.01.2025 | 54,10 | 54,10 | 52,60 | 52,80 | 0,00% | 334,00 |
| 21.01.2025 | 54,00 | 54,40 | 52,80 | 52,80 | -0,75% | 791,00 |
| 20.01.2025 | 54,60 | 56,40 | 53,20 | 53,20 | -1,66% | 1.579,00 |
| 17.01.2025 | 52,60 | 54,20 | 52,60 | 54,10 | 1,69% | 407,00 |
| 16.01.2025 | 53,30 | 53,30 | 53,20 | 53,20 | -0,37% | 141,00 |
| 15.01.2025 | 52,60 | 53,40 | 52,30 | 53,40 | 1,52% | 123,00 |
| 14.01.2025 | 51,80 | 52,80 | 51,80 | 52,60 | 3,54% | 34,00 |
| 13.01.2025 | 52,00 | 52,00 | 50,80 | 50,80 | -3,24% | 89,00 |
| 10.01.2025 | 52,00 | 53,10 | 52,00 | 52,50 | 1,16% | 52,00 |
| 09.01.2025 | 51,70 | 51,90 | 51,70 | 51,90 | -0,19% | 160,00 |
| 08.01.2025 | 52,90 | 52,90 | 51,80 | 52,00 | -1,89% | 348,00 |
| 07.01.2025 | 55,50 | 55,80 | 53,00 | 53,00 | -5,19% | 100,00 |
| 06.01.2025 | 54,90 | 56,50 | 54,90 | 55,90 | 3,52% | 681,00 |
| 03.01.2025 | 53,60 | 54,00 | 53,20 | 54,00 | 0,37% | 79,00 |
| 02.01.2025 | 51,90 | 53,80 | 50,80 | 53,80 | 5,49% | 268,00 |
| 30.12.2024 | 51,30 | 51,30 | 51,00 | 51,00 | -0,58% | 37,00 |
| 27.12.2024 | 51,40 | 52,10 | 51,30 | 51,30 | 1,38% | 133,00 |
| 23.12.2024 | 51,30 | 51,40 | 50,60 | 50,60 | -1,36% | 787,00 |
| 20.12.2024 | 53,20 | 53,20 | 47,85 | 51,30 | -6,73% | 1.752,00 |
| 19.12.2024 | 51,90 | 57,50 | 51,60 | 55,00 | 6,18% | 10.369,00 |
| 18.12.2024 | 52,00 | 52,80 | 51,70 | 51,80 | -0,58% | 381,00 |
| 17.12.2024 | 54,40 | 54,40 | 51,00 | 52,10 | -4,40% | 537,00 |
| 16.12.2024 | 56,10 | 56,10 | 54,30 | 54,50 | -0,91% | 884,00 |
| 13.12.2024 | 54,90 | 55,00 | 54,30 | 55,00 | -1,79% | 25,00 |
| 12.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,72% | 4,00 |
| 11.12.2024 | 53,20 | 55,60 | 53,00 | 55,60 | 4,51% | 80,00 |
| 10.12.2024 | 53,60 | 53,60 | 53,00 | 53,20 | -2,56% | 526,00 |
| 09.12.2024 | 55,90 | 55,90 | 54,30 | 54,60 | -1,80% | 1.108,00 |
| 06.12.2024 | 55,50 | 55,90 | 54,50 | 55,60 | -1,24% | 703,00 |
| 05.12.2024 | 57,40 | 59,10 | 56,30 | 56,30 | 4,07% | 1.540,00 |
| 04.12.2024 | 53,20 | 54,20 | 53,20 | 54,10 | 3,05% | 137,00 |
| 03.12.2024 | 55,20 | 55,20 | 52,50 | 52,50 | -3,85% | 928,00 |
| 02.12.2024 | 58,10 | 58,10 | 54,00 | 54,60 | -4,88% | 1.109,00 |
| 29.11.2024 | 57,70 | 58,00 | 57,30 | 57,40 | -0,17% | 1.187,00 |
| 28.11.2024 | 58,40 | 58,70 | 56,90 | 57,50 | -0,86% | 1.660,00 |
| 27.11.2024 | 55,10 | 58,00 | 55,10 | 58,00 | 4,69% | 1.029,00 |
| 26.11.2024 | 57,10 | 57,10 | 54,40 | 55,40 | -1,95% | 2.638,00 |
| 25.11.2024 | 60,90 | 62,00 | 55,90 | 56,50 | -7,07% | 1.491,00 |
| 22.11.2024 | 65,50 | 65,50 | 58,80 | 60,80 | -7,39% | 5.020,00 |
| 21.11.2024 | 65,10 | 67,80 | 63,90 | 65,65 | 0,54% | 1.310,00 |
| 20.11.2024 | 65,50 | 67,00 | 65,30 | 65,30 | -0,31% | 6.661,00 |
| 19.11.2024 | 66,50 | 66,50 | 65,10 | 65,50 | -0,61% | 1.234,00 |
| 18.11.2024 | 66,00 | 67,50 | 65,00 | 65,90 | 0,92% | 21.079,00 |
| 15.11.2024 | 65,10 | 65,80 | 64,00 | 65,30 | -0,31% | 439,00 |
| 14.11.2024 | 66,30 | 68,50 | 65,00 | 65,50 | -2,38% | 2.631,00 |
| 13.11.2024 | 63,60 | 68,20 | 63,20 | 67,10 | 1,36% | 2.326,00 |
| 12.11.2024 | 69,60 | 71,40 | 62,00 | 66,20 | -3,36% | 9.073,00 |
| 11.11.2024 | 64,20 | 68,90 | 64,20 | 68,50 | 15,51% | 4.559,00 |
| 08.11.2024 | 60,50 | 60,50 | 59,30 | 59,30 | -1,50% | 1.294,00 |
| 07.11.2024 | 58,50 | 61,10 | 57,40 | 60,20 | -1,15% | 2.485,00 |
| 06.11.2024 | 56,60 | 60,90 | 56,60 | 60,90 | 13,83% | 3.909,00 |
| 05.11.2024 | 52,30 | 53,50 | 51,60 | 53,50 | 2,69% | 422,00 |
| 04.11.2024 | 52,10 | 52,10 | 51,60 | 52,10 | -0,95% | 192,00 |
| 01.11.2024 | 53,50 | 53,50 | 52,60 | 52,60 | -3,49% | 67,00 |
| 31.10.2024 | 56,20 | 57,00 | 54,30 | 54,50 | -3,37% | 1.581,00 |
| 30.10.2024 | 56,90 | 56,90 | 55,50 | 56,40 | -1,23% | 183,00 |
| 29.10.2024 | 55,70 | 57,80 | 55,30 | 57,10 | 5,16% | 2.806,00 |
| 28.10.2024 | 54,60 | 55,60 | 54,30 | 54,30 | -1,09% | 132,00 |
| 25.10.2024 | 53,50 | 54,90 | 53,50 | 54,90 | 1,86% | 195,00 |
| 24.10.2024 | 52,40 | 54,50 | 52,40 | 53,90 | 3,85% | 50,00 |
| 23.10.2024 | 53,80 | 53,80 | 51,90 | 51,90 | -2,99% | 101,00 |
| 22.10.2024 | 54,40 | 54,50 | 53,30 | 53,50 | -1,29% | 63,00 |
| 21.10.2024 | 57,50 | 57,50 | 54,20 | 54,20 | -4,07% | 1.310,00 |
| 18.10.2024 | 53,20 | 56,50 | 53,20 | 56,50 | 6,60% | 690,00 |
| 17.10.2024 | 54,10 | 54,10 | 53,00 | 53,00 | -1,85% | 147,00 |
| 16.10.2024 | 53,10 | 54,50 | 53,10 | 54,00 | 1,69% | 208,00 |
| 15.10.2024 | 54,50 | 54,50 | 52,00 | 53,10 | -2,03% | 371,00 |
| 14.10.2024 | 51,60 | 54,80 | 51,60 | 54,20 | 6,27% | 1.056,00 |
| 11.10.2024 | 51,20 | 51,20 | 51,00 | 51,00 | 0,00% | 12,00 |
| 10.10.2024 | 50,50 | 51,00 | 50,00 | 51,00 | 0,39% | 266,00 |
| 09.10.2024 | 51,80 | 51,80 | 50,40 | 50,80 | -1,55% | 113,00 |
| 08.10.2024 | 50,70 | 51,60 | 50,70 | 51,60 | 0,19% | 86,00 |
| 07.10.2024 | 51,80 | 51,90 | 51,50 | 51,50 | 1,78% | 23,00 |
| 04.10.2024 | 49,85 | 51,30 | 49,85 | 50,60 | 0,40% | 65,00 |
| 03.10.2024 | 50,50 | 50,60 | 49,80 | 50,40 | -0,59% | 94,00 |
| 02.10.2024 | 50,70 | 50,80 | 50,40 | 50,70 | 1,20% | 96,00 |
| 01.10.2024 | 51,90 | 53,10 | 50,00 | 50,10 | -2,91% | 275,00 |
| 30.09.2024 | 52,60 | 52,90 | 51,60 | 51,60 | -3,91% | 301,00 |
| 27.09.2024 | 52,70 | 54,00 | 52,70 | 53,70 | 1,90% | 1.567,00 |
| 26.09.2024 | 51,30 | 52,70 | 51,30 | 52,70 | 3,33% | 109,00 |
| 25.09.2024 | 51,30 | 51,30 | 50,90 | 51,00 | 0,79% | 7,00 |
| 24.09.2024 | 51,40 | 51,40 | 50,60 | 50,60 | -0,39% | 178,00 |
| 23.09.2024 | 50,90 | 50,90 | 50,30 | 50,80 | 1,60% | 65,00 |
| 20.09.2024 | 51,70 | 52,20 | 50,00 | 50,00 | -3,85% | 111,00 |
| 19.09.2024 | 51,70 | 52,20 | 51,70 | 52,00 | 2,56% | 12,00 |
| 18.09.2024 | 49,60 | 50,70 | 49,60 | 50,70 | -2,12% | 90,00 |
| 17.09.2024 | 49,00 | 52,00 | 49,00 | 51,80 | 2,98% | 333,00 |
| 16.09.2024 | 50,30 | 51,30 | 50,30 | 50,30 | -0,79% | 73,00 |
| 13.09.2024 | 50,20 | 50,70 | 50,20 | 50,70 | -0,78% | 1,00 |
| 12.09.2024 | 49,95 | 51,10 | 49,95 | 51,10 | 3,23% | 70,00 |
| 11.09.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -1,00% | - |
| 10.09.2024 | 50,50 | 50,50 | 49,20 | 50,00 | 0,60% | 255,00 |
| 09.09.2024 | 47,15 | 50,10 | 47,15 | 49,70 | 3,22% | 117,00 |
| 06.09.2024 | 48,55 | 49,60 | 48,15 | 48,15 | -1,83% | 274,00 |