Echtzeit-Aktienkurs Bit Digital
Bid:
Ask:
Aktienkurse zur Bit Digital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2020 | 4,36 | 5,45 | 3,80 | 4,90 | 14,22% | 593.663,00 |
| 05.08.2020 | 3,36 | 4,47 | 3,32 | 4,29 | 26,55% | 444.249,00 |
| 04.08.2020 | 3,13 | 3,55 | 3,13 | 3,39 | 9,00% | 144.300,00 |
| 03.08.2020 | 3,13 | 3,67 | 3,10 | 3,11 | 0,65% | 337.830,00 |
| 31.07.2020 | 2,96 | 3,15 | 2,96 | 3,09 | 4,75% | 75.910,00 |
| 30.07.2020 | 2,94 | 3,20 | 2,83 | 2,95 | -5,75% | 171.527,00 |
| 29.07.2020 | 2,71 | 3,29 | 2,47 | 3,13 | 10,60% | 625.364,00 |
| 28.07.2020 | 1,92 | 3,24 | 1,92 | 2,83 | 47,40% | 1.766.157,00 |
| 27.07.2020 | 1,98 | 2,01 | 1,91 | 1,92 | 0,52% | 133.444,00 |
| 24.07.2020 | 1,88 | 2,00 | 1,88 | 1,91 | 0,00% | 83.066,00 |
| 23.07.2020 | 1,87 | 2,10 | 1,87 | 1,91 | 1,06% | 130.268,00 |
| 22.07.2020 | 1,98 | 1,98 | 1,86 | 1,89 | -5,50% | 33.871,00 |
| 21.07.2020 | 1,91 | 2,03 | 1,88 | 2,00 | 6,95% | 57.654,00 |
| 20.07.2020 | 1,93 | 2,01 | 1,85 | 1,87 | -3,61% | 82.971,00 |
| 17.07.2020 | 1,95 | 2,05 | 1,91 | 1,94 | -0,51% | 28.470,00 |
| 16.07.2020 | 1,97 | 1,99 | 1,81 | 1,95 | -2,01% | 83.779,00 |
| 15.07.2020 | 1,99 | 2,26 | 1,76 | 1,99 | 13,07% | 808.506,00 |
| 14.07.2020 | 1,75 | 1,79 | 1,70 | 1,76 | 1,15% | 118.597,00 |
| 13.07.2020 | 1,80 | 2,00 | 1,62 | 1,74 | -4,40% | 385.750,00 |
| 10.07.2020 | 1,97 | 2,25 | 1,78 | 1,82 | -24,32% | 1.167.445,00 |
| 09.07.2020 | 1,50 | 2,48 | 1,50 | 2,41 | 60,33% | 1.878.295,00 |
| 08.07.2020 | 1,29 | 1,53 | 1,29 | 1,50 | 16,28% | 283.359,00 |
| 07.07.2020 | 1,31 | 1,36 | 1,27 | 1,29 | -1,53% | 208.161,00 |
| 06.07.2020 | 1,33 | 1,35 | 1,21 | 1,31 | -1,50% | 91.208,00 |
| 02.07.2020 | 1,30 | 1,35 | 1,26 | 1,33 | 2,31% | 71.553,00 |
| 01.07.2020 | 1,30 | 1,36 | 1,27 | 1,30 | 0,78% | 80.748,00 |
| 30.06.2020 | 1,27 | 1,48 | 1,26 | 1,29 | 0,78% | 216.929,00 |
| 29.06.2020 | 1,26 | 1,53 | 1,21 | 1,28 | 4,07% | 123.593,00 |
| 26.06.2020 | 1,25 | 1,26 | 1,18 | 1,23 | -2,38% | 66.243,00 |
| 25.06.2020 | 1,27 | 1,39 | 1,17 | 1,26 | 2,44% | 80.296,00 |
| 24.06.2020 | 1,36 | 1,37 | 1,21 | 1,23 | -10,87% | 158.084,00 |
| 23.06.2020 | 1,54 | 1,60 | 1,32 | 1,38 | -11,54% | 534.195,00 |
| 22.06.2020 | 1,64 | 1,64 | 1,50 | 1,56 | -3,11% | 141.746,00 |
| 19.06.2020 | 1,65 | 1,85 | 1,57 | 1,61 | 1,26% | 858.855,00 |
| 18.06.2020 | 1,62 | 1,70 | 1,58 | 1,59 | 1,27% | 113.031,00 |
| 17.06.2020 | 1,65 | 1,85 | 1,52 | 1,57 | -4,85% | 600.294,00 |
| 16.06.2020 | 1,74 | 1,75 | 1,62 | 1,65 | -2,94% | 108.690,00 |
| 15.06.2020 | 1,63 | 1,76 | 1,62 | 1,70 | 3,66% | 76.695,00 |
| 12.06.2020 | 1,94 | 1,95 | 1,62 | 1,64 | -0,61% | 141.161,00 |
| 11.06.2020 | 1,52 | 1,88 | 1,51 | 1,65 | -1,10% | 353.504,00 |
| 10.06.2020 | 1,93 | 2,24 | 1,62 | 1,67 | -9,33% | 746.648,00 |
| 09.06.2020 | 1,60 | 1,99 | 1,48 | 1,84 | 14,29% | 285.814,00 |
| 08.06.2020 | 1,66 | 1,80 | 1,42 | 1,61 | 0,00% | 182.424,00 |
| 05.06.2020 | 1,44 | 2,10 | 1,44 | 1,61 | 15,83% | 759.888,00 |
| 04.06.2020 | 1,12 | 1,44 | 1,12 | 1,39 | 21,93% | 284.335,00 |
| 03.06.2020 | 1,09 | 1,15 | 1,06 | 1,14 | 4,59% | 115.250,00 |
| 02.06.2020 | 1,08 | 1,15 | 1,03 | 1,09 | 10,16% | 154.283,00 |
| 01.06.2020 | 1,00 | 1,02 | 0,95 | 0,99 | 3,61% | 97.352,00 |
| 29.05.2020 | 1,04 | 1,10 | 0,95 | 0,96 | -4,38% | 213.950,00 |
| 28.05.2020 | 1,01 | 1,33 | 0,99 | 1,00 | 0,91% | 1.120.856,00 |
| 27.05.2020 | 0,93 | 1,05 | 0,91 | 0,99 | 11,18% | 312.718,00 |
| 26.05.2020 | 0,84 | 1,15 | 0,80 | 0,89 | 11,08% | 1.219.044,00 |
| 22.05.2020 | 0,79 | 0,84 | 0,77 | 0,80 | 1,44% | 73.207,00 |
| 21.05.2020 | 0,84 | 0,84 | 0,77 | 0,79 | -9,21% | 197.898,00 |
| 20.05.2020 | 0,73 | 1,22 | 0,73 | 0,87 | 1,29% | 1.556.342,00 |
| 19.05.2020 | 1,04 | 1,05 | 0,82 | 0,86 | -16,60% | 787.478,00 |
| 18.05.2020 | 1,09 | 1,11 | 1,03 | 1,03 | -7,67% | 241.079,00 |
| 15.05.2020 | 1,14 | 1,20 | 1,02 | 1,12 | -1,27% | 1.005.504,00 |
| 14.05.2020 | 1,22 | 1,26 | 1,08 | 1,13 | -5,83% | 665.513,00 |
| 13.05.2020 | 1,35 | 1,38 | 1,17 | 1,20 | -15,49% | 399.308,00 |
| 12.05.2020 | 1,49 | 1,52 | 1,35 | 1,42 | -5,33% | 127.722,00 |
| 11.05.2020 | 1,55 | 1,55 | 1,39 | 1,50 | -1,32% | 267.409,00 |
| 08.05.2020 | 1,49 | 1,64 | 1,35 | 1,52 | 5,56% | 1.007.431,00 |
| 07.05.2020 | 1,40 | 1,50 | 1,32 | 1,44 | 5,11% | 159.418,00 |
| 06.05.2020 | 1,44 | 1,47 | 1,31 | 1,37 | -4,86% | 124.955,00 |
| 05.05.2020 | 1,49 | 1,56 | 1,43 | 1,44 | -1,38% | 124.258,00 |
| 04.05.2020 | 1,46 | 1,55 | 1,41 | 1,46 | 0,01% | 134.945,00 |
| 01.05.2020 | 1,48 | 1,59 | 1,34 | 1,46 | -1,35% | 119.093,00 |
| 30.04.2020 | 1,50 | 1,62 | 1,45 | 1,48 | -6,33% | 141.857,00 |
| 29.04.2020 | 1,58 | 1,65 | 1,41 | 1,58 | 0,00% | 337.764,00 |
| 28.04.2020 | 1,74 | 1,85 | 1,55 | 1,58 | -6,51% | 264.061,00 |
| 27.04.2020 | 1,39 | 1,94 | 1,30 | 1,69 | 10,46% | 1.402.958,00 |
| 24.04.2020 | 2,21 | 2,45 | 1,40 | 1,53 | -32,89% | 2.631.275,00 |
| 23.04.2020 | 2,36 | 2,46 | 2,02 | 2,28 | -5,00% | 629.833,00 |
| 22.04.2020 | 2,70 | 2,70 | 2,24 | 2,40 | 9,09% | 560.377,00 |
| 21.04.2020 | 2,38 | 2,98 | 2,12 | 2,20 | -10,20% | 728.990,00 |
| 20.04.2020 | 2,20 | 2,68 | 1,96 | 2,45 | -3,92% | 1.410.199,00 |
| 17.04.2020 | 2,83 | 3,46 | 2,22 | 2,55 | 30,77% | 11.762.125,00 |
| 16.04.2020 | 1,59 | 1,98 | 1,41 | 1,95 | 26,62% | 771.072,00 |
| 15.04.2020 | 1,12 | 1,84 | 1,00 | 1,54 | 41,28% | 638.886,00 |
| 14.04.2020 | 0,88 | 1,10 | 0,83 | 1,09 | 32,89% | 151.944,00 |
| 13.04.2020 | 0,85 | 0,90 | 0,82 | 0,82 | -6,85% | 24.102,00 |
| 09.04.2020 | 0,94 | 0,99 | 0,82 | 0,88 | 0,06% | 161.742,00 |
| 08.04.2020 | 0,98 | 1,10 | 0,78 | 0,88 | -6,38% | 296.998,00 |
| 07.04.2020 | 0,69 | 1,00 | 0,69 | 0,94 | 36,23% | 472.847,00 |
| 06.04.2020 | 0,55 | 0,75 | 0,50 | 0,69 | 30,26% | 263.992,00 |
| 03.04.2020 | 0,49 | 0,54 | 0,47 | 0,53 | 1,96% | 59.414,00 |
| 02.04.2020 | 0,47 | 0,54 | 0,42 | 0,52 | 8,68% | 67.172,00 |
| 01.04.2020 | 0,54 | 0,54 | 0,40 | 0,48 | -13,09% | 104.609,00 |
| 31.03.2020 | 0,42 | 0,58 | 0,42 | 0,55 | 30,95% | 217.795,00 |
| 30.03.2020 | 0,58 | 0,58 | 0,41 | 0,42 | -8,71% | 53.027,00 |
| 27.03.2020 | 0,36 | 0,48 | 0,36 | 0,46 | 4,53% | 186.857,00 |
| 26.03.2020 | 0,34 | 0,56 | 0,34 | 0,44 | 33,36% | 253.708,00 |
| 25.03.2020 | 0,38 | 0,38 | 0,28 | 0,33 | -17,42% | 389.912,00 |
| 04.11.2019 | 0,41 | 0,41 | 0,39 | 0,40 | -3,03% | 64.873,00 |
| 01.11.2019 | 0,43 | 0,44 | 0,41 | 0,41 | -6,98% | 111.306,00 |
| 31.10.2019 | 0,45 | 0,47 | 0,43 | 0,44 | 2,26% | 28.506,00 |
| 30.10.2019 | 0,46 | 0,48 | 0,43 | 0,43 | -3,95% | 77.911,00 |
| 29.10.2019 | 0,46 | 0,48 | 0,43 | 0,45 | -4,04% | 81.298,00 |
| 28.10.2019 | 0,47 | 0,49 | 0,46 | 0,47 | -2,23% | 25.233,00 |