Echtzeit-Aktienkurs Blue Hat Interactive Entertainment Technology
Bid:
Ask:
Aktienkurse zur Blue Hat Interactive Entertainment Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,42 | 1,43 | 1,32 | 1,38 | -2,13% | 57.000,00 |
| 16.12.2025 | 1,45 | 1,47 | 1,38 | 1,41 | -0,70% | 112.902,00 |
| 15.12.2025 | 1,36 | 1,60 | 1,36 | 1,42 | 2,16% | 554.133,00 |
| 12.12.2025 | 1,42 | 1,44 | 1,19 | 1,39 | -0,71% | 60.987,00 |
| 11.12.2025 | 1,32 | 1,45 | 1,32 | 1,40 | 1,45% | 96.734,00 |
| 10.12.2025 | 1,28 | 1,38 | 1,27 | 1,38 | 8,66% | 109.283,00 |
| 09.12.2025 | 1,25 | 1,30 | 1,24 | 1,27 | -1,55% | 41.100,00 |
| 08.12.2025 | 1,26 | 1,30 | 1,25 | 1,29 | 0,78% | 24.799,00 |
| 05.12.2025 | 1,29 | 1,29 | 1,25 | 1,28 | 0,79% | 21.683,00 |
| 04.12.2025 | 1,30 | 1,30 | 1,15 | 1,27 | -2,31% | 17.773,00 |
| 03.12.2025 | 1,28 | 1,31 | 1,21 | 1,30 | 4,84% | 24.057,00 |
| 02.12.2025 | 1,33 | 1,33 | 1,22 | 1,24 | -4,62% | 21.611,00 |
| 01.12.2025 | 1,32 | 1,35 | 1,26 | 1,30 | -3,70% | 14.814,00 |
| 28.11.2025 | 1,32 | 1,36 | 1,30 | 1,35 | 0,00% | 22.403,00 |
| 26.11.2025 | 1,36 | 1,37 | 1,33 | 1,35 | 0,75% | 35.547,00 |
| 25.11.2025 | 1,34 | 1,34 | 1,25 | 1,34 | 7,20% | 41.517,00 |
| 24.11.2025 | 1,26 | 1,28 | 1,16 | 1,25 | 8,70% | 44.578,00 |
| 21.11.2025 | 1,17 | 1,17 | 1,07 | 1,15 | -3,36% | 59.448,00 |
| 20.11.2025 | 1,25 | 1,28 | 1,18 | 1,19 | -6,30% | 74.184,00 |
| 19.11.2025 | 1,30 | 1,31 | 1,24 | 1,27 | -0,78% | 32.259,00 |
| 18.11.2025 | 1,31 | 1,31 | 1,27 | 1,28 | -0,78% | 47.866,00 |
| 17.11.2025 | 1,38 | 1,38 | 1,25 | 1,29 | -5,15% | 67.661,00 |
| 14.11.2025 | 1,40 | 1,40 | 1,30 | 1,36 | -6,21% | 57.540,00 |
| 13.11.2025 | 1,47 | 1,52 | 1,39 | 1,45 | -2,03% | 37.305,00 |
| 12.11.2025 | 1,51 | 1,54 | 1,46 | 1,48 | -1,99% | 20.665,00 |
| 11.11.2025 | 1,55 | 1,55 | 1,46 | 1,51 | -2,58% | 43.386,00 |
| 10.11.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 1,31% | 21.606,00 |
| 07.11.2025 | 1,53 | 1,59 | 1,52 | 1,53 | -3,77% | 30.444,00 |
| 06.11.2025 | 1,50 | 1,59 | 1,50 | 1,59 | 4,61% | 45.709,00 |
| 05.11.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 6,29% | 44.244,00 |
| 04.11.2025 | 1,52 | 1,53 | 1,41 | 1,43 | -6,54% | 45.758,00 |
| 03.11.2025 | 1,55 | 1,57 | 1,50 | 1,53 | -1,29% | 35.634,00 |
| 31.10.2025 | 1,55 | 1,60 | 1,53 | 1,55 | 0,00% | 41.808,00 |
| 30.10.2025 | 1,55 | 1,56 | 1,51 | 1,55 | 0,00% | 55.765,00 |
| 29.10.2025 | 1,57 | 1,57 | 1,47 | 1,55 | 2,65% | 77.073,00 |
| 28.10.2025 | 1,57 | 1,60 | 1,34 | 1,51 | -5,63% | 145.718,00 |
| 27.10.2025 | 1,61 | 1,63 | 1,56 | 1,60 | 0,00% | 70.625,00 |
| 24.10.2025 | 1,60 | 1,65 | 1,56 | 1,60 | -0,62% | 139.120,00 |
| 23.10.2025 | 1,57 | 1,65 | 1,57 | 1,61 | 0,00% | 65.719,00 |
| 22.10.2025 | 1,64 | 1,65 | 1,56 | 1,61 | -1,83% | 93.320,00 |
| 21.10.2025 | 1,62 | 1,65 | 1,62 | 1,64 | -0,61% | 37.259,00 |
| 20.10.2025 | 1,62 | 1,67 | 1,62 | 1,65 | 1,23% | 35.989,00 |
| 17.10.2025 | 1,67 | 1,68 | 1,60 | 1,63 | -1,21% | 106.088,00 |
| 16.10.2025 | 1,71 | 1,72 | 1,65 | 1,65 | -1,79% | 64.441,00 |
| 15.10.2025 | 1,73 | 1,74 | 1,67 | 1,68 | -2,33% | 42.775,00 |
| 14.10.2025 | 1,66 | 1,74 | 1,66 | 1,72 | 0,58% | 55.135,00 |
| 13.10.2025 | 1,75 | 1,75 | 1,66 | 1,71 | 3,01% | 117.359,00 |
| 10.10.2025 | 1,79 | 1,79 | 1,65 | 1,66 | -6,74% | 189.749,00 |
| 09.10.2025 | 1,82 | 1,85 | 1,75 | 1,78 | 0,00% | 185.543,00 |
| 08.10.2025 | 1,81 | 1,83 | 1,75 | 1,78 | -1,11% | 109.032,00 |
| 07.10.2025 | 1,88 | 1,93 | 1,72 | 1,80 | -3,74% | 408.762,00 |
| 06.10.2025 | 1,87 | 1,88 | 1,72 | 1,87 | 2,19% | 298.976,00 |
| 02.10.2025 | 1,91 | 1,93 | 1,78 | 1,83 | -3,17% | 246.743,00 |
| 01.10.2025 | 1,92 | 1,96 | 1,84 | 1,89 | -1,56% | 341.121,00 |
| 30.09.2025 | 1,86 | 2,05 | 1,85 | 1,92 | 6,08% | 519.802,00 |
| 29.09.2025 | 1,88 | 1,99 | 1,71 | 1,81 | -6,70% | 537.774,00 |
| 26.09.2025 | 1,92 | 2,05 | 1,85 | 1,94 | 2,11% | 720.447,00 |
| 25.09.2025 | 1,95 | 2,14 | 1,89 | 1,90 | -1,04% | 726.018,00 |
| 24.09.2025 | 1,94 | 1,97 | 1,89 | 1,92 | 1,59% | 463.307,00 |
| 23.09.2025 | 1,75 | 2,01 | 1,73 | 1,89 | 8,00% | 698.468,00 |
| 22.09.2025 | 1,66 | 1,78 | 1,66 | 1,75 | 4,79% | 273.564,00 |
| 19.09.2025 | 1,64 | 1,69 | 1,64 | 1,67 | -0,60% | 126.725,00 |
| 18.09.2025 | 1,68 | 1,71 | 1,65 | 1,68 | 1,20% | 162.871,00 |
| 17.09.2025 | 1,74 | 1,79 | 1,65 | 1,66 | -6,21% | 311.488,00 |
| 16.09.2025 | 1,75 | 1,83 | 1,70 | 1,77 | 1,14% | 301.747,00 |
| 15.09.2025 | 1,67 | 1,80 | 1,65 | 1,75 | -1,13% | 762.088,00 |
| 12.09.2025 | 2,00 | 2,02 | 1,63 | 1,77 | 7,93% | 17.471.256,00 |
| 11.09.2025 | 1,67 | 1,73 | 1,62 | 1,64 | -3,53% | 157.043,00 |
| 10.09.2025 | 1,70 | 1,74 | 1,65 | 1,70 | -1,45% | 79.059,00 |
| 09.09.2025 | 1,75 | 1,76 | 1,58 | 1,73 | -1,43% | 383.508,00 |
| 08.09.2025 | 1,72 | 1,80 | 1,70 | 1,75 | 0,86% | 124.652,00 |
| 05.09.2025 | 1,62 | 1,81 | 1,61 | 1,74 | 4,20% | 402.346,00 |
| 04.09.2025 | 1,70 | 1,70 | 1,62 | 1,67 | -2,63% | 108.551,00 |
| 03.09.2025 | 1,78 | 1,92 | 1,62 | 1,71 | 4,27% | 613.005,00 |
| 02.09.2025 | 1,74 | 1,75 | 1,60 | 1,64 | -2,96% | 128.481,00 |
| 29.08.2025 | 1,80 | 1,82 | 1,65 | 1,69 | -6,63% | 217.100,00 |
| 28.08.2025 | 1,61 | 1,92 | 1,61 | 1,81 | 13,13% | 506.024,00 |
| 27.08.2025 | 1,59 | 1,63 | 1,57 | 1,60 | 1,91% | 30.170,00 |
| 26.08.2025 | 1,61 | 1,65 | 1,51 | 1,57 | -3,09% | 78.214,00 |
| 25.08.2025 | 1,60 | 1,63 | 1,57 | 1,62 | 0,62% | 45.130,00 |
| 22.08.2025 | 1,60 | 1,65 | 1,56 | 1,61 | 0,00% | 78.068,00 |
| 21.08.2025 | 1,60 | 1,62 | 1,56 | 1,61 | -0,62% | 33.888,00 |
| 20.08.2025 | 1,60 | 1,66 | 1,58 | 1,62 | 0,00% | 43.548,00 |
| 19.08.2025 | 1,68 | 1,69 | 1,62 | 1,62 | -2,99% | 19.500,00 |
| 18.08.2025 | 1,68 | 1,70 | 1,64 | 1,67 | 1,83% | 20.685,00 |
| 15.08.2025 | 1,72 | 1,72 | 1,60 | 1,64 | -4,47% | 38.592,00 |
| 14.08.2025 | 1,70 | 1,78 | 1,56 | 1,72 | 2,55% | 125.165,00 |
| 13.08.2025 | 1,69 | 1,71 | 1,66 | 1,67 | 0,01% | 39.281,00 |
| 12.08.2025 | 1,69 | 1,71 | 1,64 | 1,67 | 0,23% | 49.708,00 |
| 11.08.2025 | 1,74 | 1,75 | 1,62 | 1,67 | -5,65% | 80.205,00 |
| 08.08.2025 | 1,75 | 1,78 | 1,73 | 1,77 | -0,56% | 35.602,00 |
| 07.08.2025 | 1,78 | 1,79 | 1,75 | 1,78 | 1,14% | 20.705,00 |
| 06.08.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -0,56% | 21.329,00 |
| 05.08.2025 | 1,77 | 1,83 | 1,75 | 1,77 | -2,21% | 36.348,00 |
| 04.08.2025 | 1,80 | 1,81 | 1,75 | 1,81 | 4,62% | 44.576,00 |
| 01.08.2025 | 1,80 | 1,81 | 1,71 | 1,73 | -2,81% | 54.438,00 |
| 31.07.2025 | 1,80 | 1,82 | 1,75 | 1,78 | -0,56% | 31.496,00 |
| 30.07.2025 | 1,82 | 1,84 | 1,75 | 1,79 | -1,10% | 63.848,00 |
| 29.07.2025 | 1,81 | 1,88 | 1,81 | 1,81 | -1,63% | 125.608,00 |
| 28.07.2025 | 1,88 | 1,94 | 1,78 | 1,84 | -1,60% | 152.607,00 |