51,500€
1,18%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 50,90 | 52,20 | 50,90 | 51,55 | 1,28% | 741,00 |
| 29.01.2025 | 50,40 | 51,60 | 50,30 | 50,90 | 1,19% | 1.015,00 |
| 28.01.2025 | 50,38 | 51,90 | 49,80 | 50,30 | -0,20% | 3.492,00 |
| 27.01.2025 | 52,80 | 52,80 | 49,53 | 50,40 | -4,18% | 5.835,00 |
| 24.01.2025 | 53,50 | 54,10 | 52,05 | 52,60 | -2,14% | 1.726,00 |
| 23.01.2025 | 52,70 | 54,50 | 51,90 | 53,75 | 2,19% | 1.995,00 |
| 22.01.2025 | 53,50 | 53,75 | 52,20 | 52,60 | -1,68% | 764,00 |
| 21.01.2025 | 53,30 | 54,55 | 51,10 | 53,50 | 0,38% | 1.275,00 |
| 20.01.2025 | 54,10 | 57,45 | 53,20 | 53,30 | -1,02% | 5.677,00 |
| 17.01.2025 | 53,35 | 54,25 | 53,20 | 53,85 | 0,84% | 2.479,00 |
| 16.01.2025 | 53,30 | 54,00 | 52,50 | 53,40 | 0,00% | 989,00 |
| 15.01.2025 | 52,50 | 53,60 | 52,25 | 53,40 | 1,71% | 305,00 |
| 14.01.2025 | 51,60 | 53,40 | 51,60 | 52,50 | 1,74% | 458,00 |
| 13.01.2025 | 52,10 | 52,10 | 50,05 | 51,60 | -1,05% | 381,00 |
| 10.01.2025 | 51,50 | 53,10 | 51,40 | 52,15 | 1,26% | 1.724,00 |
| 09.01.2025 | 51,85 | 52,45 | 51,15 | 51,50 | -0,96% | 995,00 |
| 08.01.2025 | 52,90 | 53,20 | 51,75 | 52,00 | -1,70% | 620,00 |
| 07.01.2025 | 55,60 | 56,10 | 52,80 | 52,90 | -4,68% | 1.692,00 |
| 06.01.2025 | 54,30 | 56,55 | 54,15 | 55,50 | 2,49% | 9.314,00 |
| 03.01.2025 | 53,80 | 54,45 | 52,80 | 54,15 | 0,84% | 2.945,00 |
| 02.01.2025 | 50,85 | 53,75 | 50,80 | 53,70 | 5,60% | 10.382,00 |
| 30.12.2024 | 51,05 | 51,40 | 50,80 | 50,85 | -0,49% | 1.397,00 |
| 27.12.2024 | 50,85 | 52,40 | 49,75 | 51,10 | 0,69% | 1.888,00 |
| 23.12.2024 | 51,45 | 52,10 | 50,60 | 50,75 | -1,26% | 1.994,00 |
| 20.12.2024 | 54,90 | 55,45 | 47,55 | 51,40 | -6,72% | 13.951,00 |
| 19.12.2024 | 51,40 | 57,90 | 50,35 | 55,10 | 7,20% | 25.084,00 |
| 18.12.2024 | 51,90 | 53,80 | 51,20 | 51,40 | -0,96% | 2.757,00 |
| 17.12.2024 | 54,35 | 55,15 | 51,10 | 51,90 | -4,51% | 9.323,00 |
| 16.12.2024 | 54,35 | 56,80 | 54,05 | 54,35 | 0,93% | 3.824,00 |
| 13.12.2024 | 54,90 | 55,25 | 53,60 | 53,85 | -1,91% | 1.852,00 |
| 12.12.2024 | 55,95 | 56,45 | 54,55 | 54,90 | -1,88% | 598,00 |
| 11.12.2024 | 53,00 | 56,10 | 53,00 | 55,95 | 5,57% | 15.022,00 |
| 10.12.2024 | 52,75 | 54,80 | 52,75 | 53,00 | 0,47% | 5.954,00 |
| 09.12.2024 | 55,60 | 55,60 | 52,75 | 52,75 | -5,04% | 4.459,00 |
| 06.12.2024 | 56,40 | 56,45 | 54,40 | 55,55 | -1,51% | 6.420,00 |
| 05.12.2024 | 55,45 | 59,20 | 55,35 | 56,40 | 1,71% | 14.110,00 |
| 04.12.2024 | 53,15 | 56,15 | 53,15 | 55,45 | 4,13% | 4.126,00 |
| 03.12.2024 | 55,05 | 56,10 | 52,75 | 53,25 | -3,27% | 3.095,00 |
| 02.12.2024 | 57,85 | 58,35 | 53,30 | 55,05 | -5,25% | 8.359,00 |
| 29.11.2024 | 57,40 | 58,85 | 57,20 | 58,10 | 1,04% | 2.305,00 |
| 28.11.2024 | 58,50 | 58,95 | 56,35 | 57,50 | -1,71% | 1.195,00 |
| 27.11.2024 | 55,30 | 59,10 | 55,10 | 58,50 | 5,79% | 2.275,00 |
| 26.11.2024 | 56,75 | 57,30 | 54,50 | 55,30 | -3,15% | 5.515,00 |
| 25.11.2024 | 59,60 | 62,30 | 55,45 | 57,10 | -5,93% | 6.674,00 |
| 22.11.2024 | 64,85 | 66,05 | 57,80 | 60,70 | -6,25% | 9.186,00 |
| 21.11.2024 | 65,45 | 68,00 | 63,90 | 64,75 | -1,07% | 5.683,00 |
| 20.11.2024 | 65,80 | 67,10 | 64,90 | 65,45 | -0,23% | 4.120,00 |
| 19.11.2024 | 66,15 | 66,55 | 64,90 | 65,60 | -0,23% | 1.889,00 |
| 18.11.2024 | 65,70 | 67,70 | 64,80 | 65,75 | 0,08% | 4.577,00 |
| 15.11.2024 | 64,85 | 65,95 | 63,50 | 65,70 | 1,31% | 4.447,00 |
| 14.11.2024 | 65,55 | 68,85 | 63,75 | 64,85 | -1,22% | 5.831,00 |
| 13.11.2024 | 66,50 | 68,50 | 62,60 | 65,65 | -1,65% | 6.929,00 |
| 12.11.2024 | 68,85 | 71,70 | 60,70 | 66,75 | -3,12% | 17.901,00 |
| 11.11.2024 | 62,40 | 69,05 | 60,20 | 68,90 | 15,03% | 17.169,00 |
| 08.11.2024 | 60,20 | 61,20 | 58,95 | 59,90 | -0,58% | 5.169,00 |
| 07.11.2024 | 59,85 | 61,25 | 57,25 | 60,25 | 0,50% | 7.537,00 |
| 06.11.2024 | 53,00 | 61,40 | 53,00 | 59,95 | 12,06% | 10.064,00 |
| 05.11.2024 | 52,05 | 53,80 | 51,80 | 53,50 | 2,69% | 1.797,00 |
| 04.11.2024 | 52,70 | 52,90 | 51,05 | 52,10 | -1,14% | 3.895,00 |
| 01.11.2024 | 54,05 | 54,90 | 51,75 | 52,70 | -2,50% | 2.016,00 |
| 31.10.2024 | 56,50 | 56,80 | 53,50 | 54,05 | -4,34% | 3.616,00 |
| 30.10.2024 | 57,05 | 57,60 | 55,20 | 56,50 | -1,14% | 1.847,00 |
| 29.10.2024 | 56,00 | 58,10 | 54,60 | 57,15 | 2,05% | 3.040,00 |
| 28.10.2024 | 54,55 | 56,75 | 53,80 | 56,00 | 2,66% | 2.204,00 |
| 25.10.2024 | 54,00 | 55,25 | 53,80 | 54,55 | 0,65% | 3.496,00 |
| 24.10.2024 | 52,60 | 54,55 | 52,50 | 54,20 | 3,04% | 5.777,00 |
| 23.10.2024 | 54,15 | 54,15 | 51,50 | 52,60 | -2,77% | 4.443,00 |
| 22.10.2024 | 55,05 | 55,35 | 52,90 | 54,10 | -1,55% | 1.205,00 |
| 21.10.2024 | 55,95 | 57,75 | 53,80 | 54,95 | -1,79% | 3.145,00 |
| 18.10.2024 | 53,35 | 56,95 | 53,25 | 55,95 | 4,68% | 7.997,00 |
| 17.10.2024 | 54,10 | 54,10 | 52,70 | 53,45 | -1,11% | 1.225,00 |
| 16.10.2024 | 53,35 | 54,60 | 53,00 | 54,05 | 1,31% | 336,00 |
| 15.10.2024 | 54,30 | 55,35 | 51,45 | 53,35 | -2,29% | 2.646,00 |
| 14.10.2024 | 51,35 | 54,75 | 51,25 | 54,60 | 6,33% | 2.641,00 |
| 11.10.2024 | 50,50 | 51,55 | 50,35 | 51,35 | 1,68% | 923,00 |
| 10.10.2024 | 50,90 | 51,25 | 49,55 | 50,50 | -0,79% | 1.585,00 |
| 09.10.2024 | 51,35 | 51,55 | 50,10 | 50,90 | -0,88% | 742,00 |
| 08.10.2024 | 50,95 | 51,50 | 50,60 | 51,35 | 0,79% | 485,00 |
| 07.10.2024 | 51,45 | 51,90 | 50,65 | 50,95 | -0,97% | 6.361,00 |
| 04.10.2024 | 49,85 | 51,65 | 49,45 | 51,45 | 3,31% | 1.537,00 |
| 03.10.2024 | 50,13 | 51,05 | 49,35 | 49,80 | -1,09% | 1.500,00 |
| 02.10.2024 | 50,40 | 51,45 | 50,15 | 50,35 | -0,05% | 1.497,00 |
| 01.10.2024 | 52,25 | 53,25 | 49,78 | 50,38 | -3,59% | 1.296,00 |
| 30.09.2024 | 53,70 | 53,90 | 51,75 | 52,25 | -2,70% | 2.866,00 |
| 27.09.2024 | 52,55 | 54,20 | 52,40 | 53,70 | 2,29% | 5.432,00 |
| 26.09.2024 | 51,10 | 52,80 | 50,95 | 52,50 | 2,74% | 453,00 |
| 25.09.2024 | 51,00 | 51,35 | 50,60 | 51,10 | 0,20% | 1.099,00 |
| 24.09.2024 | 51,30 | 51,80 | 50,45 | 51,00 | -0,20% | 976,00 |
| 23.09.2024 | 50,95 | 51,20 | 50,30 | 51,10 | 0,39% | 733,00 |
| 20.09.2024 | 51,90 | 52,35 | 0,00 | 50,90 | -1,93% | 1.179,00 |
| 19.09.2024 | 50,80 | 52,35 | 50,80 | 51,90 | 2,17% | 2.703,00 |
| 18.09.2024 | 51,10 | 51,85 | 49,83 | 50,80 | -0,59% | 1.027,00 |
| 17.09.2024 | 49,23 | 51,90 | 49,10 | 51,10 | 3,86% | 518,00 |
| 16.09.2024 | 51,50 | 51,60 | 48,88 | 49,20 | -3,91% | 814,00 |
| 13.09.2024 | 50,80 | 51,70 | 49,95 | 51,20 | 0,99% | 684,00 |
| 12.09.2024 | 49,95 | 51,40 | 49,95 | 50,70 | 1,45% | 1.128,00 |
| 11.09.2024 | 50,70 | 50,70 | 48,75 | 49,98 | -1,33% | 735,00 |
| 10.09.2024 | 50,50 | 51,40 | 49,25 | 50,65 | 0,30% | 439,00 |
| 09.09.2024 | 47,00 | 50,85 | 46,60 | 50,50 | 8,95% | 716,00 |
| 06.09.2024 | 48,58 | 49,63 | 45,88 | 46,35 | -4,58% | 527,00 |