1,712€
0,47%
Echtzeit-Aktienkurs Bitfarms Ltd
Bid:
Ask:
Aktienkurse zur Bitfarms Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,67 | 1,72 | 1,60 | 1,71 | 0,47% | 17.930,00 |
| 01.04.2026 | 1,71 | 1,74 | 1,67 | 1,70 | 0,71% | 47.033,00 |
| 31.03.2026 | 1,65 | 1,71 | 1,60 | 1,69 | 5,68% | 26.369,00 |
| 30.03.2026 | 1,71 | 1,77 | 1,57 | 1,60 | -6,21% | 25.687,00 |
| 27.03.2026 | 1,81 | 1,84 | 1,64 | 1,71 | -5,11% | 8.139,00 |
| 26.03.2026 | 1,92 | 1,95 | 1,77 | 1,80 | -6,11% | 33.326,00 |
| 25.03.2026 | 1,98 | 2,02 | 1,90 | 1,92 | -0,47% | 17.331,00 |
| 24.03.2026 | 1,95 | 2,02 | 1,87 | 1,93 | -3,41% | 104.810,00 |
| 23.03.2026 | 1,83 | 2,04 | 1,81 | 1,99 | 3,64% | 77.344,00 |
| 20.03.2026 | 2,09 | 2,13 | 1,87 | 1,92 | -6,97% | 156.330,00 |
| 19.03.2026 | 2,03 | 2,07 | 1,89 | 2,07 | 2,12% | 22.072,00 |
| 18.03.2026 | 2,08 | 2,09 | 1,98 | 2,02 | -0,88% | 55.926,00 |
| 17.03.2026 | 1,94 | 2,09 | 1,94 | 2,04 | 4,24% | 52.318,00 |
| 16.03.2026 | 2,02 | 2,08 | 1,90 | 1,96 | 0,31% | 79.452,00 |
| 13.03.2026 | 1,95 | 2,06 | 1,91 | 1,95 | 1,40% | 16.169,00 |
| 12.03.2026 | 1,91 | 1,96 | 1,86 | 1,93 | -0,47% | 25.920,00 |
| 11.03.2026 | 1,86 | 2,02 | 1,83 | 1,94 | 4,03% | 28.615,00 |
| 10.03.2026 | 1,78 | 1,95 | 1,77 | 1,86 | 2,59% | 42.174,00 |
| 09.03.2026 | 1,73 | 1,82 | 1,71 | 1,81 | 3,54% | 12.120,00 |
| 06.03.2026 | 1,92 | 1,93 | 1,73 | 1,75 | -8,42% | 41.720,00 |
| 05.03.2026 | 1,92 | 1,98 | 1,83 | 1,91 | -1,14% | 75.465,00 |
| 04.03.2026 | 1,70 | 1,97 | 1,68 | 1,93 | 13,43% | 46.398,00 |
| 03.03.2026 | 1,79 | 1,81 | 1,68 | 1,71 | -7,29% | 43.485,00 |
| 02.03.2026 | 1,81 | 1,91 | 1,75 | 1,84 | -1,71% | 39.395,00 |
| 27.02.2026 | 1,97 | 1,97 | 1,81 | 1,87 | -5,22% | 11.909,00 |
| 26.02.2026 | 1,99 | 2,01 | 1,92 | 1,97 | -0,80% | 53.092,00 |
| 25.02.2026 | 1,91 | 2,03 | 1,88 | 1,99 | 6,02% | 69.920,00 |
| 24.02.2026 | 1,71 | 1,89 | 1,69 | 1,88 | 9,00% | 71.439,00 |
| 23.02.2026 | 1,66 | 1,75 | 1,65 | 1,72 | -0,52% | 27.025,00 |
| 20.02.2026 | 1,79 | 1,83 | 1,71 | 1,73 | -2,04% | 11.815,00 |
| 19.02.2026 | 1,75 | 1,78 | 1,66 | 1,77 | 0,74% | 33.891,00 |
| 18.02.2026 | 1,77 | 1,83 | 1,72 | 1,75 | -1,41% | 12.839,00 |
| 17.02.2026 | 1,80 | 1,81 | 1,70 | 1,78 | -0,84% | 4.009,00 |
| 16.02.2026 | 1,80 | 1,84 | 1,78 | 1,79 | -0,50% | 5.987,00 |
| 13.02.2026 | 1,74 | 1,87 | 1,72 | 1,80 | 2,79% | 51.903,00 |
| 12.02.2026 | 1,82 | 1,84 | 1,70 | 1,75 | -4,26% | 39.073,00 |
| 11.02.2026 | 1,82 | 1,91 | 1,78 | 1,83 | -0,81% | 17.083,00 |
| 10.02.2026 | 1,93 | 1,95 | 1,83 | 1,85 | -3,04% | 48.233,00 |
| 09.02.2026 | 1,83 | 1,93 | 1,71 | 1,91 | 3,76% | 61.333,00 |
| 06.02.2026 | 1,43 | 1,85 | 1,37 | 1,84 | 36,81% | 106.776,00 |
| 05.02.2026 | 1,67 | 1,70 | 1,33 | 1,34 | -21,98% | 82.960,00 |
| 04.02.2026 | 1,95 | 1,97 | 1,65 | 1,72 | -11,61% | 44.614,00 |
| 03.02.2026 | 1,97 | 2,02 | 1,85 | 1,95 | 1,14% | 24.898,00 |
| 02.02.2026 | 1,79 | 1,99 | 1,78 | 1,92 | -1,94% | 75.516,00 |
| 30.01.2026 | 2,01 | 2,07 | 1,93 | 1,96 | -5,31% | 36.636,00 |
| 29.01.2026 | 2,18 | 2,19 | 2,02 | 2,07 | -5,13% | 46.080,00 |
| 28.01.2026 | 2,18 | 2,24 | 2,11 | 2,18 | 0,74% | 104.540,00 |
| 27.01.2026 | 2,19 | 2,22 | 2,10 | 2,17 | 0,18% | 19.072,00 |
| 26.01.2026 | 2,26 | 2,31 | 2,15 | 2,16 | -6,60% | 35.133,00 |
| 23.01.2026 | 2,29 | 2,43 | 2,22 | 2,32 | 1,67% | 15.462,00 |
| 22.01.2026 | 2,33 | 2,39 | 2,26 | 2,28 | -1,77% | 32.701,00 |
| 21.01.2026 | 2,30 | 2,39 | 2,22 | 2,32 | 2,61% | 35.133,00 |
| 20.01.2026 | 2,36 | 2,39 | 2,24 | 2,26 | -6,26% | 35.746,00 |
| 19.01.2026 | 2,47 | 2,47 | 2,40 | 2,41 | -6,40% | 45.494,00 |
| 16.01.2026 | 2,45 | 2,62 | 2,42 | 2,58 | 4,97% | 24.237,00 |
| 15.01.2026 | 2,55 | 2,57 | 2,43 | 2,46 | -2,73% | 21.087,00 |
| 14.01.2026 | 2,73 | 2,75 | 2,46 | 2,52 | -5,82% | 144.351,00 |
| 13.01.2026 | 2,59 | 2,77 | 2,58 | 2,68 | 3,51% | 32.140,00 |
| 12.01.2026 | 2,43 | 2,60 | 2,36 | 2,59 | 6,85% | 28.691,00 |
| 09.01.2026 | 2,49 | 2,58 | 2,39 | 2,42 | -2,61% | 49.819,00 |
| 08.01.2026 | 2,39 | 2,60 | 2,34 | 2,49 | 3,93% | 29.598,00 |
| 07.01.2026 | 2,47 | 2,50 | 2,36 | 2,39 | -3,86% | 56.963,00 |
| 06.01.2026 | 2,51 | 2,51 | 2,31 | 2,49 | 1,01% | 51.249,00 |
| 05.01.2026 | 2,32 | 2,51 | 2,30 | 2,47 | 11,14% | 35.724,00 |
| 02.01.2026 | 2,06 | 2,26 | 2,02 | 2,22 | 4,97% | 76.459,00 |
| 30.12.2025 | 2,07 | 2,12 | 2,07 | 2,11 | 1,93% | 50.797,00 |
| 29.12.2025 | 2,10 | 2,23 | 2,04 | 2,07 | -7,95% | 48.695,00 |
| 23.12.2025 | 2,23 | 2,31 | 2,21 | 2,25 | -1,92% | 35.071,00 |
| 22.12.2025 | 2,29 | 2,39 | 2,22 | 2,30 | 4,22% | 114.286,00 |
| 19.12.2025 | 1,97 | 2,20 | 1,96 | 2,20 | 14,03% | 66.746,00 |
| 18.12.2025 | 1,96 | 2,13 | 1,92 | 1,93 | -1,83% | 103.699,00 |
| 17.12.2025 | 2,07 | 2,21 | 1,93 | 1,97 | -4,88% | 35.219,00 |
| 16.12.2025 | 2,08 | 2,19 | 2,00 | 2,07 | -3,50% | 103.860,00 |
| 15.12.2025 | 2,32 | 2,35 | 2,08 | 2,14 | -8,80% | 92.580,00 |
| 12.12.2025 | 2,49 | 2,55 | 2,31 | 2,35 | -7,11% | 68.226,00 |
| 11.12.2025 | 2,43 | 2,54 | 2,38 | 2,53 | 1,04% | 41.316,00 |
| 10.12.2025 | 2,55 | 2,62 | 2,48 | 2,51 | -3,24% | 28.389,00 |
| 09.12.2025 | 2,49 | 2,71 | 2,44 | 2,59 | 3,19% | 104.830,00 |
| 08.12.2025 | 2,56 | 2,59 | 2,44 | 2,51 | -0,20% | 130.892,00 |
| 05.12.2025 | 2,67 | 2,68 | 2,47 | 2,51 | -5,88% | 107.861,00 |
| 04.12.2025 | 2,65 | 2,71 | 2,56 | 2,67 | 0,79% | 63.899,00 |