53,800€
2,09%
Echtzeit-Aktienkurs BITCOIN GROUP SE O.N.
Bid:
Ask:
Aktienkurse zur BITCOIN GROUP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 49,75 | 49,80 | 49,05 | 49,05 | -2,29% | 86,00 |
| 04.09.2024 | 48,80 | 50,20 | 48,80 | 50,20 | 0,20% | 55,00 |
| 03.09.2024 | 52,00 | 52,20 | 50,10 | 50,10 | -4,93% | 1.682,00 |
| 02.09.2024 | 51,40 | 52,70 | 51,00 | 52,70 | -0,38% | 96,00 |
| 30.08.2024 | 53,00 | 53,00 | 52,30 | 52,90 | 0,57% | 27,00 |
| 29.08.2024 | 51,20 | 53,00 | 51,00 | 52,60 | 1,94% | 369,00 |
| 28.08.2024 | 52,00 | 52,90 | 51,60 | 51,60 | -2,64% | 2.270,00 |
| 27.08.2024 | 54,30 | 54,30 | 52,80 | 53,00 | -1,85% | 204,00 |
| 26.08.2024 | 55,00 | 55,00 | 53,80 | 54,00 | -0,37% | 327,00 |
| 23.08.2024 | 53,40 | 54,20 | 53,40 | 54,20 | 1,31% | 237,00 |
| 22.08.2024 | 53,90 | 54,30 | 53,50 | 53,50 | -2,19% | 213,00 |
| 21.08.2024 | 52,70 | 54,70 | 52,70 | 54,70 | 4,99% | 483,00 |
| 20.08.2024 | 54,00 | 54,00 | 52,10 | 52,10 | -0,19% | 334,00 |
| 19.08.2024 | 51,70 | 52,40 | 51,00 | 52,20 | 0,00% | 1.905,00 |
| 16.08.2024 | 50,70 | 52,30 | 50,70 | 52,20 | 0,19% | 140,00 |
| 15.08.2024 | 51,10 | 52,30 | 50,50 | 52,10 | 0,19% | 263,00 |
| 14.08.2024 | 51,60 | 52,90 | 51,00 | 52,00 | 1,56% | 292,00 |
| 13.08.2024 | 50,90 | 51,50 | 50,90 | 51,20 | -0,58% | 63,00 |
| 12.08.2024 | 49,50 | 51,50 | 49,50 | 51,50 | 0,00% | 777,00 |
| 09.08.2024 | 50,90 | 51,50 | 50,40 | 51,50 | 3,41% | 74,00 |
| 08.08.2024 | 48,50 | 49,80 | 47,80 | 49,80 | 1,74% | 152,00 |
| 07.08.2024 | 48,70 | 50,10 | 47,70 | 48,95 | -0,10% | 229,00 |
| 06.08.2024 | 47,00 | 49,00 | 46,70 | 49,00 | 7,93% | 706,00 |
| 05.08.2024 | 45,40 | 46,30 | 39,45 | 45,40 | -12,52% | 3.747,00 |
| 02.08.2024 | 54,80 | 54,80 | 51,90 | 51,90 | -5,29% | 524,00 |
| 01.08.2024 | 57,00 | 57,00 | 54,70 | 54,80 | -6,16% | 142,00 |
| 31.07.2024 | 56,60 | 58,40 | 56,60 | 58,40 | 2,10% | 115,00 |
| 30.07.2024 | 58,20 | 58,20 | 57,20 | 57,20 | -0,87% | 126,00 |
| 29.07.2024 | 57,70 | 60,70 | 57,50 | 57,70 | 0,87% | 552,00 |
| 26.07.2024 | 54,90 | 57,70 | 54,90 | 57,20 | 4,95% | 147,00 |
| 25.07.2024 | 55,10 | 55,20 | 53,70 | 54,50 | -3,71% | 1.184,00 |
| 24.07.2024 | 56,60 | 56,90 | 56,60 | 56,60 | -0,53% | 55,00 |
| 23.07.2024 | 57,40 | 57,40 | 56,90 | 56,90 | -1,56% | 453,00 |
| 22.07.2024 | 57,90 | 57,90 | 56,40 | 57,80 | -0,17% | 183,00 |
| 19.07.2024 | 55,30 | 57,90 | 55,00 | 57,90 | 2,48% | 400,00 |
| 18.07.2024 | 55,50 | 57,40 | 55,50 | 56,50 | 1,25% | 183,00 |
| 17.07.2024 | 58,40 | 58,40 | 55,50 | 55,80 | -4,78% | 635,00 |
| 16.07.2024 | 57,60 | 58,60 | 56,40 | 58,60 | 1,38% | 700,00 |
| 15.07.2024 | 59,40 | 59,40 | 56,50 | 57,80 | 7,64% | 2.126,00 |
| 12.07.2024 | 54,50 | 54,50 | 53,50 | 53,70 | -1,83% | 520,00 |
| 11.07.2024 | 52,00 | 54,70 | 51,50 | 54,70 | 3,60% | 388,00 |
| 10.07.2024 | 51,30 | 52,80 | 51,30 | 52,80 | 3,33% | 93,00 |
| 09.07.2024 | 51,30 | 51,80 | 50,50 | 51,10 | 0,59% | 327,00 |
| 08.07.2024 | 50,90 | 51,80 | 50,10 | 50,80 | 0,99% | 572,00 |
| 05.07.2024 | 49,80 | 50,70 | 48,00 | 50,30 | -4,55% | 2.664,00 |
| 04.07.2024 | 52,20 | 52,70 | 51,00 | 52,70 | -1,31% | 565,00 |
| 03.07.2024 | 53,30 | 53,40 | 52,90 | 53,40 | 0,75% | 395,00 |
| 02.07.2024 | 54,70 | 54,70 | 53,00 | 53,00 | -2,39% | 63,00 |
| 01.07.2024 | 54,60 | 54,60 | 54,30 | 54,30 | 3,43% | 246,00 |
| 28.06.2024 | 54,40 | 54,50 | 52,10 | 52,50 | -4,20% | 473,00 |
| 27.06.2024 | 52,80 | 54,80 | 52,00 | 54,80 | 2,81% | 200,00 |
| 26.06.2024 | 53,80 | 53,80 | 52,70 | 53,30 | 0,19% | 54,00 |
| 25.06.2024 | 51,70 | 54,00 | 51,50 | 53,20 | 5,77% | 1.259,00 |
| 24.06.2024 | 52,40 | 52,40 | 50,00 | 50,30 | -6,51% | 945,00 |
| 21.06.2024 | 56,80 | 56,80 | 52,90 | 53,80 | -5,45% | 7.751,00 |
| 20.06.2024 | 56,20 | 57,90 | 56,20 | 56,90 | 1,61% | 2.022,00 |
| 19.06.2024 | 58,40 | 59,10 | 56,00 | 56,00 | -5,41% | 1.270,00 |
| 18.06.2024 | 60,00 | 60,80 | 59,10 | 59,20 | -2,63% | 471,00 |
| 17.06.2024 | 59,90 | 61,00 | 59,50 | 60,80 | 3,05% | 971,00 |
| 14.06.2024 | 63,30 | 64,10 | 58,10 | 59,00 | -6,35% | 1.391,00 |
| 13.06.2024 | 64,80 | 65,70 | 61,90 | 63,00 | -2,17% | 1.379,00 |
| 12.06.2024 | 64,00 | 67,60 | 63,60 | 64,40 | 0,63% | 1.127,00 |
| 11.06.2024 | 64,70 | 65,30 | 62,80 | 64,00 | -4,33% | 677,00 |
| 10.06.2024 | 65,70 | 67,30 | 65,30 | 66,90 | 2,29% | 384,00 |
| 07.06.2024 | 67,70 | 70,00 | 64,50 | 65,40 | -3,82% | 2.215,00 |
| 06.06.2024 | 65,20 | 68,20 | 64,40 | 68,00 | 4,13% | 1.423,00 |
| 05.06.2024 | 61,80 | 65,30 | 61,80 | 65,30 | 7,40% | 2.303,00 |
| 04.06.2024 | 61,00 | 61,70 | 59,70 | 60,80 | -1,14% | 458,00 |
| 03.06.2024 | 59,30 | 61,50 | 59,30 | 61,50 | 4,95% | 481,00 |
| 31.05.2024 | 61,70 | 61,70 | 57,40 | 58,60 | -3,93% | 1.500,00 |
| 30.05.2024 | 59,80 | 61,30 | 59,80 | 61,00 | 0,99% | 252,00 |
| 29.05.2024 | 61,50 | 61,50 | 59,20 | 60,40 | 0,50% | 1.022,00 |
| 28.05.2024 | 61,10 | 62,10 | 60,00 | 60,10 | -4,15% | 1.868,00 |
| 27.05.2024 | 61,00 | 62,80 | 61,00 | 62,70 | 5,03% | 908,00 |
| 24.05.2024 | 58,60 | 59,70 | 58,60 | 59,70 | 0,51% | 480,00 |
| 23.05.2024 | 60,90 | 61,90 | 59,40 | 59,40 | -1,16% | 2.968,00 |
| 22.05.2024 | 58,10 | 60,90 | 57,80 | 60,10 | 3,62% | 730,00 |
| 21.05.2024 | 59,60 | 62,00 | 58,00 | 58,00 | -1,53% | 1.831,00 |
| 20.05.2024 | 58,80 | 59,40 | 58,50 | 58,90 | 0,17% | 57,00 |
| 17.05.2024 | 58,40 | 59,00 | 57,50 | 58,80 | 2,62% | 416,00 |
| 16.05.2024 | 56,60 | 58,90 | 56,60 | 57,30 | 1,06% | 660,00 |
| 15.05.2024 | 54,50 | 56,70 | 54,50 | 56,70 | 4,23% | 771,00 |
| 14.05.2024 | 55,20 | 55,20 | 54,30 | 54,40 | -2,86% | 162,00 |
| 13.05.2024 | 54,60 | 56,00 | 54,30 | 56,00 | 2,38% | 438,00 |