Echtzeit-Aktienkurs Blue Hat Interactive Entertainment Technology
Bid:
Ask:
Aktienkurse zur Blue Hat Interactive Entertainment Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,73 | 1,74 | 1,67 | 1,69 | -1,74% | 39.744,00 |
| 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 |
| 25.07.2025 | 1,85 | 2,04 | 1,85 | 1,87 | 2,19% | 336.684,00 |
| 24.07.2025 | 1,86 | 1,89 | 1,82 | 1,83 | -3,68% | 41.050,00 |
| 23.07.2025 | 1,87 | 1,95 | 1,84 | 1,90 | 3,26% | 97.693,00 |
| 22.07.2025 | 1,79 | 1,87 | 1,78 | 1,84 | 1,94% | 35.384,00 |
| 21.07.2025 | 1,78 | 1,85 | 1,78 | 1,81 | -0,82% | 50.660,00 |
| 18.07.2025 | 1,85 | 1,85 | 1,80 | 1,82 | -1,09% | 35.578,00 |
| 17.07.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 2,79% | 55.589,00 |
| 16.07.2025 | 1,71 | 1,83 | 1,70 | 1,79 | 2,87% | 140.527,00 |
| 15.07.2025 | 1,80 | 1,81 | 1,68 | 1,74 | -6,05% | 317.184,00 |
| 14.07.2025 | 1,83 | 1,89 | 1,83 | 1,85 | 0,65% | 1.570.138,00 |
| 11.07.2025 | 1,96 | 1,96 | 1,83 | 1,84 | -1,18% | 52.448,00 |
| 10.07.2025 | 1,85 | 1,91 | 1,83 | 1,86 | 1,75% | 71.826,00 |
| 09.07.2025 | 1,74 | 1,83 | 1,74 | 1,83 | 5,78% | 54.728,00 |
| 08.07.2025 | 1,68 | 1,77 | 1,68 | 1,73 | 2,37% | 72.467,00 |
| 07.07.2025 | 1,69 | 1,80 | 1,62 | 1,69 | -2,87% | 94.291,00 |
| 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 | 2,03 | 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 |