0,028$
-24,32%
Echtzeit-Aktienkurs Blue Hat Interactive Entertainment Technology
Bid:
Ask:
Aktienkurse zur Blue Hat Interactive Entertainment Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,18 | 1,18 | 0,65 | 0,68 | -43,75% | 5.824.219,00 |
| 12.03.2026 | 1,27 | 1,27 | 1,13 | 1,20 | -9,09% | 693.484,00 |
| 11.03.2026 | 1,33 | 1,39 | 1,25 | 1,32 | -7,04% | 610.974,00 |
| 10.03.2026 | 1,50 | 1,50 | 1,35 | 1,42 | -17,44% | 866.234,00 |
| 09.03.2026 | 1,64 | 1,89 | 1,53 | 1,72 | -1,15% | 868.777,00 |
| 06.03.2026 | 2,01 | 2,06 | 1,45 | 1,74 | -6,45% | 214.182.326,00 |
| 05.03.2026 | 2,47 | 3,14 | 1,84 | 1,86 | 27,18% | 1.482.256.524,00 |
| 04.03.2026 | 1,44 | 1,54 | 1,28 | 1,46 | -22,00% | 89.652.860,00 |
| 03.03.2026 | 1,75 | 1,94 | 1,65 | 1,88 | -3,85% | 88.534.413,00 |
| 02.03.2026 | 2,12 | 2,15 | 1,86 | 1,95 | -21,21% | 95.523.293,00 |
| 27.02.2026 | 2,81 | 2,90 | 2,35 | 2,48 | -11,13% | 61.721.365,00 |
| 26.02.2026 | 2,93 | 2,96 | 2,55 | 2,79 | -10,16% | 76.280.656,00 |
| 25.02.2026 | 3,23 | 3,39 | 2,93 | 3,10 | -11,81% | 102.513.053,00 |
| 24.02.2026 | 3,90 | 3,91 | 3,30 | 3,52 | 6,84% | 264.793.021,00 |
| 23.02.2026 | 4,87 | 4,87 | 2,85 | 3,29 | -41,77% | 107.520.618,00 |
| 20.02.2026 | 5,76 | 7,40 | 4,83 | 5,65 | -74,26% | 190.343.644,00 |
| 19.02.2026 | 23,49 | 23,99 | 21,50 | 21,95 | -8,54% | 303.208,00 |
| 18.02.2026 | 32,50 | 44,00 | 20,00 | 24,00 | -16,08% | 3.050.029,00 |
| 17.02.2026 | 29,50 | 29,50 | 26,50 | 28,60 | -1,38% | 53.415,00 |
| 13.02.2026 | 26,75 | 29,00 | 26,50 | 29,00 | 7,83% | 118.722,00 |
| 12.02.2026 | 29,99 | 29,99 | 25,50 | 26,90 | -10,32% | 176.643,00 |
| 11.02.2026 | 30,03 | 31,00 | 28,45 | 29,99 | -0,27% | 160.968,00 |
| 10.02.2026 | 26,50 | 31,93 | 26,50 | 30,07 | -20,11% | 354.225,00 |
| 09.02.2026 | 37,31 | 37,69 | 33,50 | 37,64 | 0,63% | 153.889,00 |
| 06.02.2026 | 36,51 | 37,41 | 33,44 | 37,41 | 5,38% | 100.294,00 |
| 05.02.2026 | 37,56 | 37,56 | 30,00 | 35,50 | -9,97% | 155.947,00 |
| 04.02.2026 | 38,77 | 41,82 | 36,50 | 39,43 | -1,36% | 136.147,00 |
| 03.02.2026 | 36,44 | 40,32 | 35,53 | 39,97 | 6,42% | 136.648,00 |
| 02.02.2026 | 35,05 | 37,73 | 29,01 | 37,56 | -4,79% | 346.583,00 |
| 30.01.2026 | 41,15 | 43,32 | 33,50 | 39,45 | -18,48% | 741.183,00 |
| 29.01.2026 | 51,00 | 51,00 | 41,50 | 48,40 | 9,78% | 6.066.543,00 |
| 28.01.2026 | 45,00 | 47,25 | 42,54 | 44,09 | -5,19% | 3.079.234,00 |
| 27.01.2026 | 52,50 | 53,08 | 43,75 | 46,50 | -11,43% | 309.635,00 |
| 26.01.2026 | 55,50 | 60,50 | 51,00 | 52,50 | -7,08% | 494.872,00 |
| 23.01.2026 | 61,00 | 64,50 | 54,50 | 56,50 | -7,38% | 1.208.468,00 |
| 22.01.2026 | 58,00 | 63,00 | 57,00 | 61,00 | -3,17% | 436.324,00 |
| 21.01.2026 | 58,00 | 65,50 | 56,00 | 63,00 | 12,50% | 552.756,00 |
| 20.01.2026 | 55,50 | 57,00 | 55,50 | 56,00 | -2,61% | 30.051,00 |
| 16.01.2026 | 57,50 | 58,00 | 56,25 | 57,50 | -0,86% | 26.732,00 |
| 15.01.2026 | 59,30 | 59,50 | 56,00 | 58,00 | 0,00% | 27.044,00 |
| 14.01.2026 | 56,00 | 60,00 | 56,00 | 58,00 | 3,57% | 105.102,00 |
| 13.01.2026 | 59,00 | 59,00 | 55,50 | 56,00 | -2,61% | 51.314,00 |
| 12.01.2026 | 58,50 | 59,50 | 56,75 | 57,50 | -1,71% | 53.005,00 |
| 09.01.2026 | 57,50 | 59,50 | 56,50 | 58,50 | 2,63% | 105.322,00 |
| 08.01.2026 | 58,50 | 59,03 | 55,00 | 57,00 | -1,72% | 65.374,00 |
| 07.01.2026 | 62,00 | 64,25 | 57,50 | 58,00 | -8,66% | 138.645,00 |
| 06.01.2026 | 62,00 | 63,50 | 60,75 | 63,50 | 2,42% | 255.580,00 |
| 05.01.2026 | 62,50 | 62,50 | 60,00 | 62,00 | 2,48% | 48.001,00 |
| 02.01.2026 | 60,00 | 62,50 | 57,00 | 60,50 | 4,31% | 38.162,00 |
| 31.12.2025 | 62,50 | 64,00 | 57,00 | 58,00 | 0,00% | 252.781,00 |
| 30.12.2025 | 58,50 | 59,50 | 56,50 | 58,00 | 1,75% | 100.261,00 |
| 29.12.2025 | 64,50 | 64,50 | 55,50 | 57,00 | -11,63% | 114.396,00 |
| 26.12.2025 | 67,00 | 67,00 | 62,75 | 64,50 | -5,15% | 60.094,00 |
| 24.12.2025 | 68,00 | 69,25 | 67,00 | 68,00 | 2,26% | 134.312,00 |
| 23.12.2025 | 67,50 | 68,00 | 64,50 | 66,50 | 1,53% | 122.922,00 |
| 22.12.2025 | 63,50 | 68,25 | 62,60 | 65,50 | 1,55% | 51.206,00 |
| 19.12.2025 | 68,01 | 69,00 | 63,75 | 64,50 | -5,15% | 48.657,00 |
| 18.12.2025 | 69,00 | 69,00 | 65,50 | 68,00 | -1,45% | 43.381,00 |
| 17.12.2025 | 71,00 | 71,50 | 66,00 | 69,00 | -2,13% | 57.000,00 |
| 16.12.2025 | 72,50 | 73,50 | 69,00 | 70,50 | -0,70% | 112.902,00 |
| 15.12.2025 | 68,00 | 80,00 | 68,00 | 71,00 | 2,16% | 554.133,00 |
| 12.12.2025 | 71,00 | 72,00 | 59,50 | 69,50 | -0,71% | 60.987,00 |
| 11.12.2025 | 66,00 | 72,50 | 66,00 | 70,00 | 1,45% | 96.734,00 |
| 10.12.2025 | 64,01 | 69,00 | 63,50 | 69,00 | 8,66% | 109.283,00 |
| 09.12.2025 | 62,50 | 65,00 | 62,00 | 63,50 | -1,55% | 41.100,00 |
| 08.12.2025 | 62,74 | 65,00 | 62,50 | 64,50 | 0,78% | 24.799,00 |
| 05.12.2025 | 64,50 | 64,50 | 62,50 | 64,00 | 0,79% | 21.683,00 |
| 04.12.2025 | 65,00 | 65,00 | 57,50 | 63,50 | -2,31% | 17.773,00 |
| 03.12.2025 | 64,00 | 65,25 | 60,50 | 65,00 | 4,84% | 24.057,00 |
| 02.12.2025 | 66,50 | 66,50 | 61,00 | 62,00 | -4,62% | 21.611,00 |
| 01.12.2025 | 66,00 | 67,50 | 63,00 | 65,00 | -3,70% | 14.814,00 |
| 28.11.2025 | 66,00 | 68,00 | 65,00 | 67,50 | 0,00% | 22.403,00 |
| 26.11.2025 | 68,19 | 68,50 | 66,50 | 67,50 | 0,75% | 35.547,00 |
| 25.11.2025 | 67,00 | 67,00 | 62,50 | 67,00 | 7,20% | 41.517,00 |
| 24.11.2025 | 63,00 | 64,00 | 58,00 | 62,50 | 8,70% | 44.578,00 |
| 21.11.2025 | 58,50 | 58,50 | 53,50 | 57,50 | -3,36% | 59.448,00 |
| 20.11.2025 | 62,50 | 64,00 | 59,00 | 59,50 | -6,30% | 74.184,00 |
| 19.11.2025 | 65,00 | 65,50 | 62,00 | 63,50 | -0,78% | 32.259,00 |
| 18.11.2025 | 65,50 | 65,50 | 63,50 | 64,00 | -0,78% | 47.866,00 |
| 17.11.2025 | 69,00 | 69,00 | 62,50 | 64,50 | -5,15% | 67.661,00 |
| 14.11.2025 | 70,00 | 70,00 | 65,00 | 68,00 | -6,21% | 57.540,00 |
| 13.11.2025 | 73,50 | 76,00 | 69,50 | 72,50 | -2,03% | 37.305,00 |
| 12.11.2025 | 75,50 | 76,82 | 73,00 | 74,00 | -1,99% | 20.665,00 |
| 11.11.2025 | 77,50 | 77,50 | 73,00 | 75,50 | -2,58% | 43.386,00 |
| 10.11.2025 | 77,50 | 77,50 | 76,50 | 77,50 | 1,31% | 21.606,00 |
| 07.11.2025 | 76,50 | 79,50 | 76,00 | 76,50 | -3,77% | 30.444,00 |
| 06.11.2025 | 75,00 | 79,50 | 75,00 | 79,50 | 4,61% | 45.709,00 |
| 05.11.2025 | 74,00 | 76,00 | 74,00 | 76,00 | 6,29% | 44.244,00 |
| 04.11.2025 | 76,00 | 76,50 | 70,50 | 71,50 | -6,54% | 45.758,00 |
| 03.11.2025 | 77,63 | 78,25 | 75,00 | 76,50 | -1,29% | 35.634,00 |
| 31.10.2025 | 77,50 | 80,00 | 76,50 | 77,50 | 0,00% | 41.808,00 |
| 30.10.2025 | 77,50 | 78,00 | 75,50 | 77,50 | 0,00% | 55.765,00 |
| 29.10.2025 | 78,50 | 78,50 | 73,50 | 77,50 | 2,65% | 77.073,00 |
| 28.10.2025 | 78,50 | 80,00 | 67,00 | 75,50 | -5,63% | 145.718,00 |
| 27.10.2025 | 80,50 | 81,50 | 78,00 | 80,00 | 0,00% | 70.625,00 |
| 24.10.2025 | 80,00 | 82,50 | 78,00 | 80,00 | -0,62% | 139.120,00 |
| 23.10.2025 | 78,50 | 82,27 | 78,50 | 80,50 | 0,00% | 65.719,00 |
| 22.10.2025 | 82,00 | 82,50 | 78,00 | 80,50 | -1,83% | 93.320,00 |
| 21.10.2025 | 81,00 | 82,50 | 81,00 | 82,00 | -0,61% | 37.259,00 |
| 20.10.2025 | 81,00 | 83,25 | 81,00 | 82,50 | 1,23% | 35.989,00 |