Echtzeit-Aktienkurs Blue Hat Interactive Entertainment Technology
Bid:
Ask:
Aktienkurse zur Blue Hat Interactive Entertainment Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,77 | 1,77 | 1,72 | 1,74 | 2,35% | 50.590,00 |
| 02.07.2025 | 1,75 | 1,77 | 1,61 | 1,70 | -3,95% | 82.605,00 |
| 01.07.2025 | 1,75 | 1,79 | 1,71 | 1,77 | 1,72% | 64.915,00 |
| 30.06.2025 | 1,77 | 1,83 | 1,72 | 1,74 | -3,33% | 65.432,00 |
| 27.06.2025 | 1,83 | 1,83 | 1,75 | 1,80 | -1,64% | 56.734,00 |
| 26.06.2025 | 1,87 | 1,88 | 1,79 | 1,83 | 0,55% | 67.733,00 |
| 25.06.2025 | 1,80 | 1,88 | 1,80 | 1,82 | 1,11% | 58.503,00 |
| 24.06.2025 | 1,81 | 1,82 | 1,75 | 1,80 | -1,10% | 71.166,00 |
| 23.06.2025 | 1,88 | 2,00 | 1,81 | 1,82 | -5,70% | 108.340,00 |
| 20.06.2025 | 1,97 | 2,01 | 1,90 | 1,93 | -2,03% | 98.650,00 |
| 18.06.2025 | 1,97 | 2,12 | 1,95 | 1,97 | -1,50% | 327.857,00 |
| 17.06.2025 | 1,95 | 2,04 | 1,91 | 2,00 | 3,63% | 164.425,00 |
| 16.06.2025 | 1,88 | 1,95 | 1,84 | 1,93 | 2,66% | 78.289,00 |
| 13.06.2025 | 1,90 | 1,99 | 1,87 | 1,88 | -4,08% | 119.918,00 |
| 12.06.2025 | 1,89 | 2,03 | 1,87 | 1,96 | 0,00% | 126.136,00 |
| 11.06.2025 | 1,91 | 2,00 | 1,83 | 1,96 | -0,51% | 129.272,00 |
| 10.06.2025 | 2,06 | 2,06 | 1,96 | 1,97 | -2,48% | 139.316,00 |
| 09.06.2025 | 1,82 | 2,08 | 1,82 | 2,02 | 10,99% | 444.819,00 |
| 06.06.2025 | 1,76 | 1,92 | 1,71 | 1,82 | 7,06% | 257.705,00 |
| 05.06.2025 | 1,81 | 1,89 | 1,66 | 1,70 | -10,53% | 480.410,00 |
| 04.06.2025 | 1,87 | 1,99 | 1,66 | 1,90 | 10,47% | 6.601.844,00 |
| 03.06.2025 | 1,65 | 1,75 | 1,62 | 1,72 | 3,61% | 6.273.601,00 |
| 02.06.2025 | 1,67 | 1,73 | 1,63 | 1,66 | -2,92% | 38.379,00 |
| 30.05.2025 | 1,76 | 1,79 | 1,68 | 1,71 | -2,84% | 61.719,00 |
| 29.05.2025 | 1,73 | 1,80 | 1,73 | 1,76 | 2,33% | 149.091,00 |
| 28.05.2025 | 1,75 | 1,77 | 1,70 | 1,72 | -0,58% | 36.564,00 |
| 27.05.2025 | 1,74 | 1,80 | 1,73 | 1,73 | -2,81% | 73.379,00 |
| 23.05.2025 | 1,77 | 1,84 | 1,75 | 1,78 | 0,56% | 83.137,00 |
| 22.05.2025 | 1,84 | 1,88 | 1,74 | 1,77 | -2,75% | 130.523,00 |
| 21.05.2025 | 1,81 | 1,86 | 1,75 | 1,82 | -2,15% | 53.787,00 |
| 20.05.2025 | 1,83 | 1,90 | 1,79 | 1,86 | 2,76% | 55.327,00 |
| 19.05.2025 | 1,84 | 1,87 | 1,77 | 1,81 | -3,72% | 126.516,00 |
| 16.05.2025 | 1,79 | 1,89 | 1,79 | 1,88 | 3,30% | 49.170,00 |
| 15.05.2025 | 1,86 | 1,88 | 1,81 | 1,82 | -4,71% | 64.579,00 |
| 14.05.2025 | 1,89 | 1,98 | 1,81 | 1,91 | -0,52% | 172.441,00 |
| 13.05.2025 | 1,92 | 2,00 | 1,87 | 1,92 | 2,13% | 102.497,00 |
| 12.05.2025 | 1,87 | 1,95 | 1,82 | 1,88 | 5,03% | 198.926,00 |
| 09.05.2025 | 1,93 | 1,98 | 1,78 | 1,79 | -10,95% | 157.917,00 |
| 08.05.2025 | 1,97 | 2,02 | 1,84 | 2,01 | -0,99% | 139.512,00 |
| 07.05.2025 | 2,02 | 2,19 | 1,94 | 2,03 | 0,00% | 79.812,00 |
| 06.05.2025 | 2,08 | 2,08 | 2,01 | 2,03 | -2,40% | 24.283,00 |
| 05.05.2025 | 2,15 | 2,17 | 2,05 | 2,08 | -5,45% | 73.016,00 |
| 02.05.2025 | 1,99 | 2,20 | 1,93 | 2,20 | 8,37% | 892.767,00 |
| 01.05.2025 | 1,99 | 2,06 | 1,96 | 2,03 | 2,01% | 46.296,00 |
| 30.04.2025 | 2,06 | 2,12 | 1,89 | 1,99 | -3,40% | 79.059,00 |
| 29.04.2025 | 2,09 | 2,16 | 2,05 | 2,06 | -3,29% | 69.452,00 |
| 28.04.2025 | 2,16 | 2,21 | 2,04 | 2,13 | -1,39% | 73.148,00 |
| 25.04.2025 | 2,12 | 2,28 | 2,11 | 2,16 | -0,92% | 84.250,00 |
| 24.04.2025 | 2,23 | 2,28 | 2,07 | 2,18 | -3,11% | 119.877,00 |
| 23.04.2025 | 2,26 | 2,38 | 2,22 | 2,25 | -0,44% | 85.989,00 |
| 22.04.2025 | 2,49 | 2,53 | 2,21 | 2,26 | -8,50% | 117.440,00 |
| 21.04.2025 | 2,30 | 2,70 | 2,27 | 2,47 | 4,22% | 267.537,00 |
| 17.04.2025 | 2,15 | 2,40 | 2,15 | 2,37 | 9,72% | 119.291,00 |
| 16.04.2025 | 2,21 | 2,39 | 2,11 | 2,16 | -4,00% | 128.175,00 |
| 15.04.2025 | 2,30 | 2,30 | 2,15 | 2,25 | -2,17% | 115.238,00 |
| 14.04.2025 | 2,08 | 2,35 | 2,08 | 2,30 | 10,05% | 192.545,00 |
| 11.04.2025 | 2,00 | 2,16 | 1,98 | 2,09 | 8,85% | 403.770,00 |
| 10.04.2025 | 1,90 | 2,07 | 1,82 | 1,92 | 2,13% | 276.730,00 |
| 09.04.2025 | 1,78 | 1,97 | 1,70 | 1,88 | 3,87% | 284.213,00 |
| 08.04.2025 | 1,88 | 2,08 | 1,80 | 1,81 | -3,21% | 374.043,00 |
| 07.04.2025 | 1,78 | 1,95 | 1,71 | 1,87 | -3,11% | 171.102,00 |
| 04.04.2025 | 1,94 | 2,00 | 1,85 | 1,93 | 3,76% | 301.403,00 |
| 03.04.2025 | 2,10 | 2,25 | 1,82 | 1,86 | -13,49% | 406.982,00 |
| 02.04.2025 | 1,66 | 2,20 | 1,66 | 2,15 | 26,47% | 721.740,00 |
| 01.04.2025 | 1,78 | 1,78 | 1,65 | 1,70 | -6,59% | 291.027,00 |
| 31.03.2025 | 1,85 | 2,07 | 1,80 | 1,82 | -5,21% | 659.480,00 |
| 28.03.2025 | 1,83 | 3,14 | 1,68 | 1,92 | 2,67% | 17.470.188,00 |
| 27.03.2025 | 1,77 | 1,98 | 1,76 | 1,87 | 2,19% | 262.071,00 |
| 26.03.2025 | 2,00 | 2,04 | 1,69 | 1,83 | -10,29% | 322.448,00 |
| 25.03.2025 | 2,38 | 2,42 | 1,95 | 2,04 | -10,92% | 373.734,00 |
| 24.03.2025 | 2,64 | 2,68 | 2,27 | 2,29 | -13,58% | 342.890,00 |
| 21.03.2025 | 2,85 | 2,94 | 2,53 | 2,65 | -1,85% | 353.654,00 |
| 20.03.2025 | 3,05 | 3,07 | 2,64 | 2,70 | -10,15% | 319.714,00 |
| 19.03.2025 | 3,30 | 3,34 | 3,00 | 3,01 | -11,88% | 756.078,00 |
| 18.03.2025 | 2,86 | 3,94 | 2,55 | 3,41 | 34,78% | 5.769.702,00 |
| 17.03.2025 | 2,62 | 2,68 | 2,02 | 2,53 | 9.270,37% | 521.558,00 |
| 14.03.2025 | 0,03 | 0,03 | 0,02 | 0,03 | -12,90% | 66.493.207,00 |
| 13.03.2025 | 0,03 | 0,04 | 0,03 | 0,03 | -20,51% | 39.860.381,00 |
| 12.03.2025 | 0,04 | 0,04 | 0,04 | 0,04 | -4,88% | 60.724.627,00 |
| 11.03.2025 | 0,04 | 0,06 | 0,04 | 0,04 | 20,59% | 411.841.753,00 |
| 10.03.2025 | 0,04 | 0,04 | 0,03 | 0,03 | -8,11% | 25.248.628,00 |
| 07.03.2025 | 0,04 | 0,04 | 0,04 | 0,04 | 2,78% | 18.300.564,00 |
| 06.03.2025 | 0,04 | 0,04 | 0,04 | 0,04 | -10,00% | 27.462.348,00 |
| 05.03.2025 | 0,03 | 0,04 | 0,03 | 0,04 | 17,65% | 92.172.910,00 |
| 04.03.2025 | 0,03 | 0,04 | 0,03 | 0,03 | -8,11% | 27.037.749,00 |
| 03.03.2025 | 0,04 | 0,04 | 0,04 | 0,04 | -7,50% | 42.450.170,00 |
| 28.02.2025 | 0,04 | 0,04 | 0,04 | 0,04 | -11,11% | 57.352.297,00 |
| 27.02.2025 | 0,05 | 0,05 | 0,04 | 0,05 | -10,00% | 60.747.823,00 |
| 26.02.2025 | 0,05 | 0,06 | 0,05 | 0,05 | 2,04% | 86.051.539,00 |
| 25.02.2025 | 0,05 | 0,05 | 0,05 | 0,05 | -7,55% | 55.769.250,00 |
| 24.02.2025 | 0,06 | 0,06 | 0,05 | 0,05 | -3,64% | 51.746.193,00 |
| 21.02.2025 | 0,06 | 0,06 | 0,05 | 0,06 | -6,78% | 89.422.280,00 |
| 20.02.2025 | 0,07 | 0,07 | 0,06 | 0,06 | -4,84% | 121.194.638,00 |
| 19.02.2025 | 0,05 | 0,09 | 0,05 | 0,06 | 14,81% | 482.261.071,00 |
| 18.02.2025 | 0,05 | 0,06 | 0,05 | 0,05 | -12,90% | 78.555.589,00 |
| 14.02.2025 | 0,07 | 0,07 | 0,06 | 0,06 | -11,43% | 92.867.104,00 |
| 13.02.2025 | 0,08 | 0,08 | 0,06 | 0,07 | -16,67% | 89.103.362,00 |
| 12.02.2025 | 0,08 | 0,09 | 0,07 | 0,08 | -7,69% | 138.454.863,00 |
| 11.02.2025 | 0,10 | 0,14 | 0,08 | 0,09 | 31,88% | 47.254.542,00 |
| 10.02.2025 | 0,07 | 0,08 | 0,06 | 0,07 | 27,78% | 285.344.468,00 |