11,475€
-2,75%
Echtzeit-Aktienkurs Bitdeer Technologies Group
Bid:
Ask:
Aktienkurse zur Bitdeer Technologies Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 11,90 | 11,93 | 11,18 | 11,45 | -2,97% | - |
14.08.2025 | 11,95 | 12,03 | 11,35 | 11,80 | -1,26% | 1.210,00 |
13.08.2025 | 11,25 | 11,95 | 11,23 | 11,95 | 5,75% | 500,00 |
12.08.2025 | 10,98 | 11,50 | 10,93 | 11,30 | 2,73% | 88,00 |
11.08.2025 | 11,28 | 11,68 | 10,98 | 11,00 | 1,85% | 1.110,00 |
08.08.2025 | 11,23 | 11,25 | 10,50 | 10,80 | -2,70% | 327,00 |
07.08.2025 | 11,00 | 11,43 | 10,83 | 11,10 | -0,22% | 4.887,00 |
06.08.2025 | 11,05 | 11,38 | 10,85 | 11,13 | 1,14% | - |
05.08.2025 | 11,28 | 11,35 | 10,78 | 11,00 | -1,57% | 938,00 |
04.08.2025 | 10,60 | 11,23 | 10,58 | 11,18 | 6,18% | 1.301,00 |
01.08.2025 | 11,10 | 11,13 | 10,28 | 10,53 | -6,65% | 2.351,00 |
31.07.2025 | 11,68 | 11,80 | 11,28 | 11,28 | -1,53% | 4.542,00 |
30.07.2025 | 11,80 | 11,95 | 11,20 | 11,45 | -1,72% | 4.660,00 |
29.07.2025 | 12,35 | 12,75 | 11,58 | 11,65 | -4,90% | 1.702,00 |
28.07.2025 | 13,00 | 13,03 | 12,15 | 12,25 | -1,80% | 1.191,00 |
25.07.2025 | 12,60 | 12,75 | 12,20 | 12,48 | -3,48% | 3.851,00 |
24.07.2025 | 12,40 | 13,30 | 12,25 | 12,93 | 3,40% | 204,00 |
23.07.2025 | 12,55 | 12,80 | 11,78 | 12,50 | 0,40% | 20.540,00 |
22.07.2025 | 11,88 | 12,68 | 11,68 | 12,45 | 5,73% | 2.953,00 |
21.07.2025 | 11,90 | 12,95 | 11,73 | 11,78 | -0,84% | 2.525,00 |
18.07.2025 | 12,08 | 12,50 | 11,50 | 11,88 | -0,21% | 2.435,00 |
17.07.2025 | 11,53 | 11,93 | 11,48 | 11,90 | 2,59% | 1.566,00 |
16.07.2025 | 11,00 | 11,85 | 10,93 | 11,60 | 6,91% | 7.891,00 |
15.07.2025 | 11,48 | 11,53 | 10,78 | 10,85 | -6,47% | 4.516,00 |
14.07.2025 | 11,78 | 12,38 | 11,28 | 11,60 | 2,20% | 1.250,00 |
11.07.2025 | 11,70 | 12,30 | 11,18 | 11,35 | 1,79% | 10.423,00 |
10.07.2025 | 10,98 | 11,53 | 10,85 | 11,15 | 0,90% | 5,00 |
09.07.2025 | 10,85 | 11,18 | 10,40 | 11,05 | 2,31% | 9.827,00 |
08.07.2025 | 11,10 | 11,55 | 10,65 | 10,80 | -3,36% | 792,00 |
07.07.2025 | 11,88 | 12,45 | 10,60 | 11,18 | -4,69% | 2.889,00 |
04.07.2025 | 11,63 | 11,88 | 11,50 | 11,73 | -0,21% | - |
03.07.2025 | 11,03 | 11,98 | 10,98 | 11,75 | 5,62% | 58,00 |
02.07.2025 | 9,80 | 11,33 | 9,68 | 11,13 | 16,01% | - |
01.07.2025 | 9,67 | 9,87 | 9,18 | 9,59 | -1,54% | - |
30.06.2025 | 9,68 | 9,94 | 9,50 | 9,74 | 2,85% | - |
27.06.2025 | 9,55 | 9,77 | 9,25 | 9,47 | -0,94% | - |
26.06.2025 | 9,24 | 9,66 | 8,89 | 9,56 | 3,46% | - |
25.06.2025 | 9,60 | 9,86 | 9,22 | 9,24 | -2,53% | - |
24.06.2025 | 9,78 | 9,88 | 9,45 | 9,48 | 0,64% | - |
23.06.2025 | 9,65 | 9,74 | 9,11 | 9,42 | -3,98% | - |
20.06.2025 | 10,30 | 10,53 | 9,72 | 9,81 | -4,53% | 100,00 |
19.06.2025 | 10,48 | 10,48 | 10,28 | 10,28 | 0,00% | - |
18.06.2025 | 10,83 | 10,88 | 9,80 | 10,28 | -7,43% | 50,00 |
17.06.2025 | 11,78 | 11,78 | 10,90 | 11,10 | -5,33% | 100,00 |
16.06.2025 | 11,18 | 11,73 | 11,03 | 11,73 | 6,83% | - |
13.06.2025 | 11,20 | 11,50 | 10,93 | 10,98 | -4,36% | 500,00 |
12.06.2025 | 11,85 | 11,90 | 11,43 | 11,48 | -4,97% | 900,00 |
11.06.2025 | 12,53 | 13,00 | 11,90 | 12,08 | -3,21% | 2.935,00 |
10.06.2025 | 12,50 | 13,25 | 12,10 | 12,48 | 2,04% | 1.900,00 |
09.06.2025 | 12,30 | 12,90 | 11,90 | 12,23 | -0,41% | - |
06.06.2025 | 11,35 | 12,50 | 11,13 | 12,28 | 11,34% | 685,00 |
05.06.2025 | 11,60 | 11,83 | 10,78 | 11,03 | -4,96% | 1.090,00 |
04.06.2025 | 11,28 | 11,60 | 10,83 | 11,60 | 2,43% | 50,00 |
03.06.2025 | 11,38 | 11,58 | 11,15 | 11,33 | 1,34% | - |
02.06.2025 | 11,25 | 11,40 | 10,70 | 11,18 | -1,97% | 1.733,00 |
30.05.2025 | 12,60 | 12,75 | 11,25 | 11,40 | -8,98% | 600,00 |
29.05.2025 | 13,30 | 13,30 | 12,53 | 12,53 | -1,38% | 1.020,00 |
28.05.2025 | 13,15 | 13,30 | 12,55 | 12,70 | -4,15% | 150,00 |
27.05.2025 | 13,10 | 13,35 | 12,85 | 13,25 | 3,11% | 540,00 |
26.05.2025 | 13,05 | 13,08 | 12,80 | 12,85 | 0,78% | 250,00 |
23.05.2025 | 13,55 | 13,58 | 12,40 | 12,75 | -4,85% | 600,00 |
22.05.2025 | 13,73 | 14,08 | 13,30 | 13,40 | 2,49% | 4.282,00 |
21.05.2025 | 13,95 | 14,30 | 12,95 | 13,08 | -5,42% | 11.181,00 |
20.05.2025 | 13,85 | 13,95 | 13,03 | 13,83 | 1,28% | 2.964,00 |
19.05.2025 | 13,40 | 13,78 | 12,70 | 13,65 | 0,37% | 3.200,00 |
16.05.2025 | 12,38 | 13,65 | 12,18 | 13,60 | 10,57% | 100,00 |
15.05.2025 | 12,68 | 13,03 | 11,05 | 12,30 | -2,38% | 2.320,00 |
14.05.2025 | 12,80 | 13,15 | 12,55 | 12,60 | -2,51% | 574,00 |
13.05.2025 | 12,93 | 13,23 | 12,53 | 12,93 | 1,17% | 400,00 |
12.05.2025 | 13,05 | 14,38 | 12,53 | 12,78 | 2,00% | 1.927,00 |
09.05.2025 | 12,50 | 12,95 | 12,08 | 12,53 | 3,94% | 1.678,00 |
08.05.2025 | 10,43 | 12,33 | 10,40 | 12,05 | 20,32% | 1.853,00 |
07.05.2025 | 9,82 | 10,08 | 9,29 | 10,02 | 3,89% | 303,00 |
06.05.2025 | 9,10 | 9,78 | 8,74 | 9,64 | 6,17% | - |
05.05.2025 | 9,40 | 9,56 | 8,70 | 9,08 | -6,39% | 245,00 |
02.05.2025 | 8,98 | 10,05 | 8,84 | 9,70 | 14,93% | 415,00 |
30.04.2025 | 8,56 | 8,75 | 7,98 | 8,44 | -2,31% | 145,00 |
29.04.2025 | 8,82 | 8,96 | 8,46 | 8,64 | -1,37% | - |
28.04.2025 | 9,07 | 9,46 | 8,33 | 8,76 | -5,91% | 1.800,00 |
25.04.2025 | 9,22 | 9,52 | 8,94 | 9,31 | 2,20% | 390,00 |
24.04.2025 | 8,59 | 9,27 | 8,23 | 9,11 | 4,95% | 1.480,00 |
23.04.2025 | 8,56 | 9,29 | 8,39 | 8,68 | 6,11% | 2.356,00 |
22.04.2025 | 6,69 | 8,34 | 6,68 | 8,18 | 21,55% | 5.430,00 |
17.04.2025 | 6,49 | 6,75 | 6,29 | 6,73 | 3,70% | 730,00 |
16.04.2025 | 6,27 | 6,57 | 6,04 | 6,49 | 1,56% | - |
15.04.2025 | 6,95 | 7,08 | 6,33 | 6,39 | -7,79% | 120,00 |
14.04.2025 | 7,08 | 7,43 | 6,81 | 6,93 | -1,14% | - |
11.04.2025 | 6,73 | 7,05 | 6,53 | 7,01 | 4,16% | - |
10.04.2025 | 7,78 | 7,97 | 6,45 | 6,73 | -16,60% | 1.590,00 |
09.04.2025 | 6,45 | 8,16 | 6,34 | 8,07 | 20,63% | 52,00 |
08.04.2025 | 7,75 | 7,88 | 6,57 | 6,69 | -11,27% | 100,00 |
07.04.2025 | 6,50 | 7,96 | 5,91 | 7,54 | 2,03% | 409,00 |
04.04.2025 | 8,05 | 8,23 | 6,71 | 7,39 | -7,16% | 175,00 |
03.04.2025 | 8,13 | 8,24 | 7,69 | 7,96 | -8,92% | 30,00 |
02.04.2025 | 8,33 | 8,75 | 8,01 | 8,74 | 5,05% | 1.150,00 |
01.04.2025 | 8,23 | 8,49 | 7,87 | 8,32 | 1,84% | 730,00 |
31.03.2025 | 8,12 | 8,18 | 8,12 | 8,17 | -2,74% | - |
28.03.2025 | 9,07 | 9,07 | 8,40 | 8,40 | -10,54% | - |
26.03.2025 | 10,25 | 10,38 | 9,32 | 9,39 | -8,83% | 18,00 |
25.03.2025 | 10,53 | 10,88 | 10,15 | 10,30 | -4,19% | 200,00 |