10,297€
-5,96%
Echtzeit-Aktienkurs Bitdeer Technologies Group
Bid:
Ask:
Aktienkurse zur Bitdeer Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 10,97 | 11,35 | 10,30 | 10,35 | -5,93% | 57.000,00 |
| 20.04.2026 | 10,57 | 11,09 | 10,30 | 11,00 | 0,12% | 58.422,00 |
| 17.04.2026 | 10,30 | 11,20 | 10,30 | 10,99 | 4,25% | 6.800,00 |
| 16.04.2026 | 10,72 | 11,03 | 10,02 | 10,54 | -1,51% | 38.880,00 |
| 15.04.2026 | 10,13 | 10,74 | 10,08 | 10,70 | 5,94% | 720,00 |
| 14.04.2026 | 9,77 | 10,59 | 9,75 | 10,10 | 5,71% | 7.600,00 |
| 13.04.2026 | 8,92 | 9,63 | 8,76 | 9,55 | 4,53% | 42.400,00 |
| 10.04.2026 | 8,84 | 9,34 | 8,77 | 9,14 | 3,86% | 9.930,00 |
| 09.04.2026 | 8,77 | 9,00 | 8,45 | 8,80 | -0,90% | 34.074,00 |
| 08.04.2026 | 8,53 | 8,94 | 8,37 | 8,88 | 9,20% | 37.000,00 |
| 07.04.2026 | 8,24 | 8,48 | 8,06 | 8,13 | 0,15% | 4.000,00 |
| 02.04.2026 | 7,83 | 8,15 | 7,56 | 8,12 | 0,87% | 81.000,00 |
| 01.04.2026 | 7,62 | 8,16 | 7,52 | 8,05 | 7,48% | 5.044,00 |
| 31.03.2026 | 7,08 | 7,78 | 6,92 | 7,49 | 8,87% | 17.000,00 |
| 30.03.2026 | 7,43 | 7,73 | 6,88 | 6,88 | -5,75% | 10.095,00 |
| 27.03.2026 | 7,64 | 7,86 | 6,95 | 7,30 | -5,07% | 45.126,00 |
| 26.03.2026 | 7,34 | 8,17 | 7,17 | 7,69 | 3,50% | 8.000,00 |
| 25.03.2026 | 7,30 | 7,56 | 7,11 | 7,43 | 4,35% | - |
| 24.03.2026 | 7,39 | 7,50 | 7,01 | 7,12 | -4,17% | - |
| 23.03.2026 | 6,86 | 7,66 | 6,80 | 7,43 | 5,24% | - |
| 20.03.2026 | 7,50 | 7,60 | 6,79 | 7,06 | -4,59% | - |
| 19.03.2026 | 7,59 | 7,59 | 7,11 | 7,40 | -2,63% | - |
| 18.03.2026 | 8,10 | 8,34 | 7,56 | 7,60 | -6,17% | 8.000,00 |
| 17.03.2026 | 7,16 | 8,31 | 7,02 | 8,10 | 13,45% | 13.500,00 |
| 16.03.2026 | 6,90 | 7,35 | 6,77 | 7,14 | 8,51% | 17.850,00 |
| 13.03.2026 | 6,51 | 7,04 | 6,45 | 6,58 | 2,97% | 47.750,00 |
| 12.03.2026 | 6,62 | 6,82 | 6,33 | 6,39 | -5,89% | 16.500,00 |
| 11.03.2026 | 6,47 | 7,10 | 6,43 | 6,79 | 3,82% | - |
| 10.03.2026 | 6,47 | 6,84 | 6,39 | 6,54 | 3,15% | 95.600,00 |
| 09.03.2026 | 6,27 | 6,44 | 5,98 | 6,34 | 1,28% | 400,00 |
| 06.03.2026 | 6,70 | 6,81 | 6,19 | 6,26 | -6,98% | - |
| 05.03.2026 | 6,79 | 7,01 | 6,55 | 6,73 | -0,88% | 1.920,00 |
| 04.03.2026 | 6,53 | 7,17 | 6,52 | 6,79 | 4,78% | 112.000,00 |
| 03.03.2026 | 6,72 | 6,74 | 6,12 | 6,48 | -2,41% | 4.200,00 |
| 02.03.2026 | 6,55 | 6,92 | 6,32 | 6,64 | 2,00% | - |
| 27.02.2026 | 6,75 | 6,87 | 6,37 | 6,51 | -5,38% | - |
| 26.02.2026 | 7,45 | 7,45 | 6,66 | 6,88 | -5,10% | - |
| 25.02.2026 | 7,15 | 7,55 | 7,13 | 7,25 | 1,83% | 29.866,00 |
| 24.02.2026 | 6,68 | 7,37 | 6,66 | 7,12 | 4,71% | 6.950,00 |
| 23.02.2026 | 6,54 | 6,95 | 6,46 | 6,80 | 3,19% | 120,00 |
| 20.02.2026 | 6,81 | 7,04 | 6,51 | 6,59 | 0,61% | 17.665,00 |
| 19.02.2026 | 8,25 | 8,34 | 6,42 | 6,55 | -19,63% | - |
| 18.02.2026 | 8,06 | 8,29 | 7,99 | 8,15 | 1,62% | 840,00 |
| 17.02.2026 | 8,69 | 8,69 | 7,99 | 8,02 | -6,85% | 4.140,00 |
| 16.02.2026 | 8,62 | 8,74 | 8,45 | 8,61 | 1,65% | 1.840,00 |
| 13.02.2026 | 8,83 | 9,20 | 8,47 | 8,47 | -16,55% | - |
| 12.02.2026 | 9,85 | 10,53 | 8,69 | 10,15 | 2,11% | - |
| 11.02.2026 | 10,20 | 10,55 | 9,27 | 9,94 | -3,26% | - |
| 10.02.2026 | 11,48 | 11,48 | 10,18 | 10,28 | -7,64% | - |
| 09.02.2026 | 10,70 | 11,18 | 10,30 | 11,13 | 4,95% | - |
| 06.02.2026 | 9,32 | 10,80 | 9,28 | 10,60 | 14,72% | 7.282,00 |
| 05.02.2026 | 10,18 | 10,50 | 9,23 | 9,24 | -12,42% | - |
| 04.02.2026 | 10,80 | 10,98 | 9,72 | 10,55 | -4,09% | 1.782,00 |
| 03.02.2026 | 11,28 | 11,80 | 10,28 | 11,00 | -1,57% | 7.280,00 |
| 02.02.2026 | 10,02 | 11,45 | 9,91 | 11,18 | 1,59% | 1.700,00 |
| 30.01.2026 | 10,90 | 11,25 | 10,40 | 11,00 | -0,23% | - |
| 29.01.2026 | 11,60 | 11,78 | 10,88 | 11,03 | -5,36% | - |
| 28.01.2026 | 11,95 | 12,25 | 11,25 | 11,65 | -2,71% | - |
| 27.01.2026 | 11,68 | 12,05 | 11,35 | 11,98 | 2,13% | - |
| 26.01.2026 | 12,00 | 12,25 | 11,63 | 11,73 | -4,48% | 40.808,00 |
| 23.01.2026 | 11,90 | 12,58 | 11,45 | 12,28 | 3,15% | 10.400,00 |
| 22.01.2026 | 12,23 | 12,35 | 11,75 | 11,90 | -1,86% | 15.200,00 |
| 21.01.2026 | 12,30 | 12,78 | 11,68 | 12,13 | -2,41% | 110.600,00 |
| 20.01.2026 | 12,65 | 12,83 | 12,03 | 12,43 | -1,97% | - |
| 19.01.2026 | 13,15 | 13,43 | 12,20 | 12,68 | -7,14% | 52.952,00 |
| 16.01.2026 | 13,30 | 14,03 | 12,70 | 13,65 | 3,80% | 56.645,00 |
| 15.01.2026 | 12,65 | 13,45 | 12,35 | 13,15 | 3,75% | 104.659,00 |
| 14.01.2026 | 11,38 | 12,73 | 10,93 | 12,68 | 14,97% | 39.845,00 |
| 13.01.2026 | 10,58 | 11,33 | 10,48 | 11,03 | 4,75% | - |
| 12.01.2026 | 10,25 | 10,63 | 9,71 | 10,53 | 6,21% | 34.402,00 |
| 09.01.2026 | 10,07 | 10,50 | 9,89 | 9,91 | -1,64% | - |
| 08.01.2026 | 9,73 | 10,33 | 9,63 | 10,08 | 2,81% | - |
| 07.01.2026 | 10,33 | 10,38 | 9,78 | 9,80 | -4,16% | 464,00 |
| 06.01.2026 | 10,60 | 10,80 | 9,91 | 10,23 | -3,76% | - |
| 05.01.2026 | 10,28 | 10,85 | 10,10 | 10,63 | 8,09% | 650,00 |
| 02.01.2026 | 9,59 | 10,08 | 9,59 | 9,83 | 4,13% | - |
| 30.12.2025 | 9,37 | 9,49 | 9,37 | 9,44 | 0,85% | - |
| 29.12.2025 | 9,20 | 9,67 | 8,94 | 9,36 | -1,89% | - |
| 23.12.2025 | 9,47 | 9,72 | 9,34 | 9,54 | -1,04% | - |
| 22.12.2025 | 9,51 | 9,97 | 9,48 | 9,64 | 1,69% | 160,00 |
| 19.12.2025 | 8,60 | 9,50 | 8,60 | 9,48 | 11,01% | - |
| 18.12.2025 | 8,43 | 8,91 | 8,35 | 8,54 | 2,77% | - |
| 17.12.2025 | 8,46 | 8,91 | 8,29 | 8,31 | -2,92% | - |
| 16.12.2025 | 8,47 | 8,70 | 8,19 | 8,56 | 1,90% | 60,00 |
| 15.12.2025 | 9,07 | 9,24 | 8,34 | 8,40 | -8,50% | 500,00 |
| 12.12.2025 | 10,06 | 10,15 | 9,14 | 9,18 | -6,99% | - |
| 11.12.2025 | 9,57 | 9,94 | 9,29 | 9,87 | -1,45% | 500,00 |
| 10.12.2025 | 10,45 | 10,53 | 9,83 | 10,02 | -6,40% | 475,00 |
| 09.12.2025 | 10,20 | 10,85 | 9,92 | 10,70 | 4,65% | - |
| 08.12.2025 | 10,33 | 10,55 | 9,97 | 10,23 | 0,99% | - |
| 05.12.2025 | 10,85 | 10,98 | 10,03 | 10,13 | -7,11% | 1.225,00 |
| 04.12.2025 | 10,85 | 11,00 | 10,45 | 10,90 | -0,46% | - |
| 03.12.2025 | 11,00 | 11,13 | 10,50 | 10,95 | -1,57% | - |
| 02.12.2025 | 11,25 | 11,60 | 10,90 | 11,13 | -1,33% | - |
| 01.12.2025 | 10,55 | 11,30 | 10,50 | 11,28 | -2,59% | - |
| 28.11.2025 | 11,05 | 11,85 | 11,05 | 11,58 | 1,31% | - |
| 27.11.2025 | 11,20 | 11,75 | 11,20 | 11,43 | 3,86% | - |
| 26.11.2025 | 10,30 | 11,05 | 10,10 | 11,00 | 6,28% | - |
| 25.11.2025 | 9,97 | 10,53 | 9,61 | 10,35 | 4,76% | - |
| 24.11.2025 | 9,27 | 10,09 | 9,01 | 9,88 | 9,29% | 600,00 |