2,680€
1,52%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,67 | 2,68 | 2,64 | 2,68 | -0,56% | - |
| 02.04.2025 | 2,71 | 2,73 | 2,64 | 2,69 | -0,55% | - |
| 01.04.2025 | 2,74 | 2,76 | 2,71 | 2,71 | -0,37% | - |
| 31.03.2025 | 2,70 | 2,73 | 2,68 | 2,72 | 0,37% | - |
| 28.03.2025 | 2,66 | 2,75 | 2,66 | 2,71 | 1,69% | - |
| 27.03.2025 | 2,63 | 2,71 | 2,62 | 2,66 | 1,14% | - |
| 26.03.2025 | 2,63 | 2,71 | 2,63 | 2,63 | -0,19% | - |
| 25.03.2025 | 2,68 | 2,71 | 2,60 | 2,64 | -1,31% | - |
| 24.03.2025 | 2,70 | 2,77 | 2,66 | 2,67 | -0,19% | - |
| 21.03.2025 | 2,70 | 2,77 | 2,67 | 2,68 | -0,37% | 14.000,00 |
| 20.03.2025 | 2,73 | 2,82 | 2,64 | 2,69 | -1,65% | - |
| 19.03.2025 | 2,80 | 2,80 | 2,68 | 2,73 | -2,15% | 19.000,00 |
| 18.03.2025 | 2,89 | 2,90 | 2,70 | 2,79 | -3,46% | - |
| 17.03.2025 | 2,75 | 2,93 | 2,70 | 2,89 | 5,09% | - |
| 14.03.2025 | 2,76 | 2,76 | 2,68 | 2,75 | 0,00% | - |
| 13.03.2025 | 2,76 | 2,79 | 2,69 | 2,75 | 0,00% | - |
| 12.03.2025 | 2,76 | 2,77 | 2,67 | 2,75 | -0,36% | - |
| 11.03.2025 | 2,76 | 2,77 | 2,69 | 2,76 | 0,00% | 2.009,00 |
| 10.03.2025 | 2,72 | 2,76 | 2,68 | 2,76 | 3,76% | 2.935,00 |
| 07.03.2025 | 2,72 | 2,73 | 2,63 | 2,66 | -2,21% | 750,00 |
| 06.03.2025 | 2,76 | 2,82 | 2,66 | 2,72 | -1,09% | 5.250,00 |
| 05.03.2025 | 2,73 | 2,83 | 2,72 | 2,75 | 0,92% | 7.000,00 |
| 04.03.2025 | 2,84 | 2,92 | 2,67 | 2,73 | -2,68% | - |
| 03.03.2025 | 2,77 | 3,03 | 2,73 | 2,80 | 1,63% | - |
| 28.02.2025 | 2,80 | 2,80 | 2,71 | 2,76 | -1,78% | 135,00 |
| 27.02.2025 | 2,71 | 2,81 | 2,65 | 2,81 | 3,70% | - |
| 26.02.2025 | 2,74 | 2,80 | 2,64 | 2,71 | -0,92% | 1.204,00 |
| 25.02.2025 | 2,75 | 2,82 | 2,68 | 2,73 | -1,09% | 1.040,00 |
| 24.02.2025 | 2,68 | 2,77 | 2,66 | 2,76 | 2,03% | 1.200,00 |
| 21.02.2025 | 2,77 | 2,77 | 2,65 | 2,71 | -1,81% | 575,00 |
| 20.02.2025 | 2,86 | 2,86 | 2,69 | 2,76 | -0,54% | - |
| 19.02.2025 | 2,71 | 2,78 | 2,63 | 2,77 | 2,40% | - |
| 18.02.2025 | 2,79 | 2,80 | 2,65 | 2,71 | -2,52% | 31.200,00 |
| 17.02.2025 | 2,80 | 2,95 | 2,74 | 2,78 | -2,29% | - |
| 14.02.2025 | 2,97 | 3,03 | 2,84 | 2,84 | -4,54% | - |
| 13.02.2025 | 2,97 | 3,07 | 2,87 | 2,98 | 0,51% | 1.683,00 |
| 12.02.2025 | 2,85 | 3,01 | 2,85 | 2,96 | 3,68% | 18.450,00 |
| 11.02.2025 | 2,87 | 2,95 | 2,83 | 2,86 | -0,52% | - |
| 10.02.2025 | 2,86 | 3,05 | 2,78 | 2,87 | 0,53% | 90,00 |
| 07.02.2025 | 2,78 | 2,92 | 2,76 | 2,86 | 2,51% | 11.556,00 |
| 06.02.2025 | 2,78 | 2,81 | 2,71 | 2,79 | 1,83% | - |
| 05.02.2025 | 2,79 | 2,80 | 2,71 | 2,74 | 0,92% | 13.800,00 |
| 04.02.2025 | 2,70 | 2,79 | 2,69 | 2,71 | -1,81% | - |
| 03.02.2025 | 3,03 | 3,08 | 2,70 | 2,76 | -9,06% | - |
| 31.01.2025 | 2,94 | 3,18 | 2,91 | 3,04 | 3,41% | 32.220,00 |
| 30.01.2025 | 2,95 | 2,97 | 2,88 | 2,94 | -0,34% | - |
| 29.01.2025 | 2,96 | 3,07 | 2,86 | 2,95 | -0,34% | 3.480,00 |
| 28.01.2025 | 2,81 | 2,96 | 2,70 | 2,96 | 4,97% | - |
| 27.01.2025 | 2,92 | 2,92 | 2,70 | 2,82 | -3,76% | - |
| 24.01.2025 | 2,91 | 2,97 | 2,84 | 2,93 | 0,52% | 35.326,00 |
| 23.01.2025 | 2,91 | 2,92 | 2,88 | 2,91 | 0,17% | 1.504,00 |
| 22.01.2025 | 2,94 | 2,95 | 2,87 | 2,91 | -0,34% | 15.241,00 |
| 21.01.2025 | 3,02 | 3,03 | 2,89 | 2,92 | -3,64% | 500,00 |
| 20.01.2025 | 2,98 | 3,14 | 2,94 | 3,03 | 1,68% | 512,00 |
| 17.01.2025 | 2,99 | 3,00 | 2,96 | 2,98 | -0,34% | - |
| 16.01.2025 | 2,92 | 3,11 | 2,87 | 2,99 | 2,23% | - |
| 15.01.2025 | 2,83 | 2,95 | 2,83 | 2,92 | 3,00% | - |
| 14.01.2025 | 2,74 | 2,88 | 2,71 | 2,84 | 1,25% | 25.000,00 |
| 13.01.2025 | 2,85 | 3,02 | 2,71 | 2,80 | -1,75% | 13.400,00 |
| 10.01.2025 | 2,49 | 3,21 | 2,48 | 2,85 | 14,69% | - |
| 09.01.2025 | 2,45 | 2,50 | 2,43 | 2,49 | 1,64% | - |
| 08.01.2025 | 2,49 | 2,49 | 2,43 | 2,45 | -1,81% | - |
| 07.01.2025 | 2,48 | 2,50 | 2,43 | 2,49 | 0,20% | - |
| 06.01.2025 | 2,48 | 2,50 | 2,43 | 2,49 | 0,00% | - |
| 03.01.2025 | 2,48 | 2,49 | 2,43 | 2,49 | 0,00% | - |
| 02.01.2025 | 2,45 | 2,49 | 2,37 | 2,49 | 0,81% | 1.700,00 |
| 30.12.2024 | 2,50 | 2,54 | 2,43 | 2,47 | -1,20% | 4.680,00 |
| 27.12.2024 | 2,49 | 2,58 | 2,45 | 2,50 | 0,40% | 746,00 |
| 23.12.2024 | 2,51 | 2,58 | 2,43 | 2,49 | -0,80% | 6.200,00 |
| 20.12.2024 | 2,53 | 2,53 | 2,48 | 2,51 | -0,79% | 12.500,00 |
| 19.12.2024 | 2,56 | 2,56 | 2,52 | 2,53 | -0,98% | - |
| 18.12.2024 | 2,50 | 2,56 | 2,47 | 2,55 | 0,99% | 4.200,00 |
| 17.12.2024 | 2,47 | 2,58 | 2,47 | 2,53 | 1,81% | - |
| 16.12.2024 | 2,50 | 2,58 | 2,42 | 2,48 | -0,80% | 8.100,00 |
| 13.12.2024 | 2,50 | 2,55 | 2,47 | 2,50 | 0,00% | 3.640,00 |
| 12.12.2024 | 2,56 | 2,56 | 2,45 | 2,50 | -1,96% | - |
| 11.12.2024 | 2,55 | 2,58 | 2,45 | 2,55 | -1,16% | - |
| 10.12.2024 | 2,57 | 2,58 | 2,50 | 2,58 | 3,20% | - |
| 09.12.2024 | 2,53 | 2,57 | 2,46 | 2,50 | -2,72% | 3.000,00 |
| 06.12.2024 | 2,59 | 2,59 | 2,44 | 2,57 | -0,39% | - |
| 05.12.2024 | 2,59 | 2,60 | 2,50 | 2,58 | 0,00% | 10.230,00 |
| 04.12.2024 | 2,55 | 2,60 | 2,52 | 2,58 | 1,57% | - |
| 03.12.2024 | 2,55 | 2,60 | 2,51 | 2,54 | -1,93% | - |
| 02.12.2024 | 2,64 | 2,67 | 2,54 | 2,59 | -2,26% | - |
| 29.11.2024 | 2,54 | 2,65 | 2,54 | 2,65 | 2,32% | - |
| 28.11.2024 | 2,53 | 2,60 | 2,52 | 2,59 | 0,58% | 550,00 |
| 27.11.2024 | 2,53 | 2,58 | 2,52 | 2,58 | 0,59% | 200,00 |
| 26.11.2024 | 2,54 | 2,59 | 2,52 | 2,56 | 0,79% | 21.700,00 |
| 25.11.2024 | 2,57 | 2,57 | 2,49 | 2,54 | -1,17% | - |
| 22.11.2024 | 2,57 | 2,60 | 2,50 | 2,57 | 1,58% | - |
| 21.11.2024 | 2,48 | 2,60 | 2,48 | 2,53 | 2,02% | 4.000,00 |
| 20.11.2024 | 2,49 | 2,55 | 2,47 | 2,48 | 0,00% | 2.700,00 |
| 19.11.2024 | 2,55 | 2,60 | 2,44 | 2,48 | -2,94% | 26.904,00 |
| 18.11.2024 | 2,62 | 2,68 | 2,36 | 2,56 | -2,48% | - |
| 15.11.2024 | 2,75 | 2,77 | 2,62 | 2,62 | -4,73% | 5.475,00 |
| 14.11.2024 | 2,88 | 2,89 | 2,47 | 2,75 | -4,35% | 22.000,00 |
| 13.11.2024 | 2,92 | 2,98 | 2,80 | 2,88 | -1,54% | - |
| 12.11.2024 | 2,90 | 2,93 | 2,84 | 2,92 | 0,86% | - |
| 11.11.2024 | 3,00 | 3,00 | 2,89 | 2,90 | -3,50% | 4.000,00 |
| 08.11.2024 | 3,00 | 3,07 | 2,94 | 3,00 | 0,50% | 24.500,00 |