65,600€
0,31%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 65,20 | 66,00 | 63,50 | 65,90 | 0,76% | 50.925,00 |
| 14.11.2024 | 66,40 | 68,90 | 63,80 | 65,40 | -2,68% | 101.046,00 |
| 13.11.2024 | 63,30 | 68,40 | 62,50 | 67,20 | 5,66% | 108.912,00 |
| 12.11.2024 | 70,70 | 71,50 | 60,50 | 63,60 | -7,96% | 238.833,00 |
| 11.11.2024 | 64,30 | 69,10 | 64,10 | 69,10 | 17,32% | 137.280,00 |
| 08.11.2024 | 61,00 | 61,10 | 58,90 | 58,90 | -3,92% | 83.951,00 |
| 07.11.2024 | 59,90 | 61,30 | 58,70 | 61,30 | 3,90% | 47.097,00 |
| 06.11.2024 | 57,50 | 61,40 | 57,10 | 59,00 | 10,69% | 130.561,00 |
| 05.11.2024 | 52,20 | 53,70 | 52,10 | 53,30 | 2,90% | 16.747,00 |
| 04.11.2024 | 51,90 | 52,30 | 51,00 | 51,80 | -0,38% | 29.213,00 |
| 01.11.2024 | 54,90 | 54,90 | 52,00 | 52,00 | -5,97% | 42.249,00 |
| 31.10.2024 | 56,50 | 56,70 | 54,10 | 55,30 | -0,54% | 30.666,00 |
| 30.10.2024 | 57,20 | 57,40 | 55,30 | 55,60 | -3,47% | 32.652,00 |
| 29.10.2024 | 57,00 | 58,20 | 54,50 | 57,60 | 5,30% | 80.469,00 |
| 28.10.2024 | 55,20 | 56,40 | 53,90 | 54,70 | -0,91% | 33.572,00 |
| 25.10.2024 | 54,40 | 55,20 | 53,80 | 55,20 | 2,03% | 18.671,00 |
| 24.10.2024 | 53,00 | 54,60 | 52,80 | 54,10 | 3,84% | 27.209,00 |
| 23.10.2024 | 53,10 | 53,70 | 51,90 | 52,10 | -2,62% | 22.994,00 |
| 22.10.2024 | 55,00 | 55,00 | 53,00 | 53,50 | -0,56% | 27.002,00 |
| 21.10.2024 | 56,90 | 57,70 | 53,70 | 53,80 | -5,61% | 45.600,00 |
| 18.10.2024 | 53,60 | 57,00 | 53,60 | 57,00 | 8,16% | 45.210,00 |
| 17.10.2024 | 53,70 | 54,00 | 52,70 | 52,70 | -2,04% | 15.605,00 |
| 16.10.2024 | 53,50 | 54,60 | 53,00 | 53,80 | 1,22% | 17.794,00 |
| 15.10.2024 | 53,30 | 55,35 | 51,40 | 53,15 | -3,01% | - |
| 14.10.2024 | 52,60 | 54,80 | 52,30 | 54,80 | 6,82% | 47.591,00 |
| 11.10.2024 | 51,20 | 51,50 | 50,40 | 51,30 | -0,39% | 11.875,00 |
| 10.10.2024 | 50,60 | 51,50 | 49,60 | 51,50 | 1,38% | 15.788,00 |
| 09.10.2024 | 51,40 | 51,40 | 50,00 | 50,80 | -1,36% | 12.083,00 |
| 08.10.2024 | 51,00 | 51,50 | 50,60 | 51,50 | 0,00% | 10.618,00 |
| 07.10.2024 | 51,60 | 52,00 | 50,70 | 51,50 | 0,98% | 13.472,00 |
| 04.10.2024 | 49,10 | 51,40 | 49,10 | 51,00 | 2,10% | 20.051,00 |
| 03.10.2024 | 51,10 | 51,10 | 49,20 | 49,95 | -1,09% | 14.237,00 |
| 02.10.2024 | 50,60 | 51,50 | 50,20 | 50,50 | -0,79% | 11.609,00 |
| 01.10.2024 | 52,90 | 53,20 | 50,60 | 50,90 | -3,23% | 20.858,00 |
| 30.09.2024 | 52,80 | 53,20 | 51,70 | 52,60 | -2,59% | 15.773,00 |
| 27.09.2024 | 52,70 | 54,30 | 52,70 | 54,00 | 2,66% | 31.583,00 |
| 26.09.2024 | 51,20 | 52,60 | 51,10 | 52,60 | 2,94% | 13.841,00 |
| 25.09.2024 | 51,00 | 51,30 | 50,50 | 51,10 | 0,59% | 4.232,00 |
| 24.09.2024 | 50,90 | 51,70 | 50,50 | 50,80 | -0,39% | 7.749,00 |
| 23.09.2024 | 51,00 | 51,20 | 50,20 | 51,00 | 2,72% | 13.897,00 |
| 20.09.2024 | 52,00 | 52,40 | 49,65 | 49,65 | -4,52% | 31.033,00 |
| 19.09.2024 | 52,00 | 52,50 | 50,90 | 52,00 | 3,38% | 15.375,00 |
| 18.09.2024 | 51,00 | 51,00 | 50,10 | 50,30 | -2,14% | 9.875,00 |
| 17.09.2024 | 49,85 | 51,80 | 49,20 | 51,40 | 5,22% | 18.878,00 |
| 16.09.2024 | 51,10 | 51,20 | 48,85 | 48,85 | -5,15% | 12.822,00 |
| 13.09.2024 | 50,60 | 51,50 | 50,30 | 51,50 | 2,18% | 6.370,00 |
| 12.09.2024 | 50,20 | 51,30 | 49,95 | 50,40 | 2,34% | 8.905,00 |
| 11.09.2024 | 50,00 | 50,50 | 48,85 | 49,25 | -0,61% | 12.898,00 |
| 10.09.2024 | 50,50 | 51,50 | 49,20 | 49,55 | -0,90% | 10.742,00 |
| 09.09.2024 | 48,60 | 50,40 | 48,30 | 50,00 | 4,17% | 15.059,00 |
| 06.09.2024 | 48,90 | 49,70 | 48,00 | 48,00 | -1,64% | 13.222,00 |
| 05.09.2024 | 49,90 | 50,40 | 48,80 | 48,80 | -2,59% | 10.195,00 |
| 04.09.2024 | 48,35 | 50,60 | 48,20 | 50,10 | 0,80% | 21.377,00 |
| 03.09.2024 | 52,50 | 52,60 | 49,70 | 49,70 | -5,33% | 14.986,00 |
| 02.09.2024 | 52,60 | 52,80 | 50,60 | 52,50 | 0,96% | 10.014,00 |
| 30.08.2024 | 52,50 | 53,40 | 52,00 | 52,00 | -2,44% | 10.319,00 |
| 29.08.2024 | 52,00 | 53,30 | 51,70 | 53,30 | 2,70% | 9.247,00 |
| 28.08.2024 | 51,50 | 53,50 | 51,20 | 51,90 | -2,81% | 18.689,00 |
| 27.08.2024 | 53,10 | 54,00 | 52,40 | 53,40 | -0,37% | 8.357,00 |
| 26.08.2024 | 54,40 | 54,90 | 53,50 | 53,60 | -1,11% | 13.248,00 |
| 23.08.2024 | 53,90 | 54,50 | 53,40 | 54,20 | 1,31% | 15.172,00 |
| 22.08.2024 | 53,80 | 54,50 | 53,30 | 53,50 | -0,74% | 12.227,00 |
| 21.08.2024 | 53,00 | 53,90 | 52,60 | 53,90 | 3,26% | 16.784,00 |
| 20.08.2024 | 53,80 | 54,20 | 52,20 | 52,20 | -0,76% | 16.475,00 |
| 19.08.2024 | 51,20 | 52,80 | 50,80 | 52,60 | 3,34% | 17.525,00 |
| 16.08.2024 | 51,90 | 52,80 | 50,60 | 50,90 | -3,42% | 19.456,00 |
| 15.08.2024 | 51,10 | 52,80 | 50,40 | 52,70 | 1,74% | 20.913,00 |
| 14.08.2024 | 51,40 | 53,00 | 50,80 | 51,80 | 0,58% | 27.494,00 |
| 13.08.2024 | 51,90 | 51,90 | 50,40 | 51,50 | 0,39% | 12.729,00 |
| 12.08.2024 | 49,65 | 51,80 | 49,55 | 51,30 | 0,59% | 23.659,00 |
| 09.08.2024 | 51,40 | 51,60 | 49,05 | 51,00 | 0,99% | 35.982,00 |
| 08.08.2024 | 49,00 | 50,50 | 47,40 | 50,50 | 2,54% | 42.775,00 |
| 07.08.2024 | 48,05 | 50,20 | 47,80 | 49,25 | 5,91% | 49.902,00 |
| 06.08.2024 | 47,90 | 47,95 | 45,65 | 46,50 | 3,79% | 45.898,00 |
| 05.08.2024 | 43,80 | 46,60 | 39,20 | 44,80 | -14,67% | 238.008,00 |
| 02.08.2024 | 53,30 | 54,20 | 52,50 | 52,50 | -3,14% | 31.094,00 |
| 01.08.2024 | 57,30 | 57,30 | 54,20 | 54,20 | -7,51% | 31.103,00 |
| 31.07.2024 | 57,00 | 58,60 | 56,70 | 58,60 | 3,17% | 29.127,00 |
| 30.07.2024 | 57,90 | 58,80 | 56,80 | 56,80 | -2,07% | 24.573,00 |
| 29.07.2024 | 58,50 | 61,00 | 57,60 | 58,00 | 0,69% | 60.676,00 |
| 26.07.2024 | 55,00 | 57,70 | 54,80 | 57,60 | 6,67% | 26.959,00 |
| 25.07.2024 | 55,50 | 55,80 | 53,60 | 54,00 | -3,91% | 28.375,00 |
| 24.07.2024 | 57,20 | 57,30 | 56,10 | 56,20 | -1,40% | 20.042,00 |
| 23.07.2024 | 57,50 | 57,90 | 56,30 | 57,00 | -1,72% | 24.008,00 |
| 22.07.2024 | 57,70 | 58,00 | 56,10 | 58,00 | 2,65% | 21.066,00 |
| 19.07.2024 | 55,50 | 57,50 | 54,70 | 56,50 | 0,89% | 19.918,00 |
| 18.07.2024 | 55,60 | 58,30 | 55,50 | 56,00 | -0,71% | 23.563,00 |
| 17.07.2024 | 58,20 | 58,40 | 55,50 | 56,40 | -3,75% | 43.925,00 |
| 16.07.2024 | 56,90 | 58,70 | 56,00 | 58,60 | 1,74% | 35.663,00 |
| 15.07.2024 | 58,10 | 58,80 | 56,10 | 57,60 | 4,35% | 40.786,00 |
| 12.07.2024 | 53,80 | 55,60 | 53,00 | 55,20 | 0,55% | 29.415,00 |
| 11.07.2024 | 52,40 | 56,50 | 51,20 | 54,90 | 4,17% | 46.785,00 |
| 10.07.2024 | 52,20 | 52,90 | 51,80 | 52,70 | 4,15% | 23.370,00 |
| 09.07.2024 | 51,10 | 52,00 | 50,40 | 50,60 | -0,78% | 26.093,00 |
| 08.07.2024 | 50,10 | 51,70 | 49,90 | 51,00 | 1,19% | 39.100,00 |
| 05.07.2024 | 48,65 | 51,00 | 47,60 | 50,40 | -3,26% | 92.769,00 |
| 04.07.2024 | 52,30 | 52,90 | 50,90 | 52,10 | -2,25% | 40.251,00 |
| 03.07.2024 | 53,30 | 53,90 | 52,60 | 53,30 | 0,57% | 20.160,00 |
| 02.07.2024 | 54,20 | 54,70 | 52,90 | 53,00 | -1,49% | 15.138,00 |
| 01.07.2024 | 54,70 | 54,70 | 53,70 | 53,80 | 3,66% | 17.037,00 |