0,147$
-19,67%
Echtzeit-Aktienkurs Blue Hat Interactive Entertainment Technology
Bid:
Ask:
Aktienkurse zur Blue Hat Interactive Entertainment Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,47 | 3,14 | 1,84 | 1,86 | 27,18% | 5.131,00 |
| 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 |