1,382€
22,30%
Echtzeit-Aktienkurs BoomBit S.A.
Bid:
Ask:
Aktienkurse zur BoomBit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,39 | 1,39 | 1,38 | 1,39 | 22,57% | - |
| 25.05.2026 | 1,41 | 1,41 | 1,13 | 1,13 | -18,29% | - |
| 22.05.2026 | 1,40 | 1,41 | 1,38 | 1,38 | 21,32% | - |
| 21.05.2026 | 1,40 | 1,41 | 1,14 | 1,14 | 0,44% | - |
| 20.05.2026 | 1,39 | 1,40 | 1,14 | 1,14 | -18,46% | - |
| 19.05.2026 | 1,40 | 1,40 | 1,39 | 1,39 | 0,29% | - |
| 18.05.2026 | 1,40 | 1,42 | 1,39 | 1,39 | 21,22% | - |
| 15.05.2026 | 1,40 | 1,42 | 1,15 | 1,15 | -18,97% | - |
| 14.05.2026 | 1,42 | 1,44 | 1,41 | 1,41 | -0,63% | - |
| 13.05.2026 | 1,44 | 1,44 | 1,41 | 1,42 | -0,21% | - |
| 12.05.2026 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 11.05.2026 | 1,45 | 1,45 | 1,43 | 1,43 | 20,25% | - |
| 08.05.2026 | 1,42 | 1,45 | 1,19 | 1,19 | 2,60% | - |
| 07.05.2026 | 1,46 | 1,47 | 1,16 | 1,16 | -3,35% | - |
| 06.05.2026 | 1,47 | 1,49 | 1,20 | 1,20 | -0,42% | - |
| 05.05.2026 | 1,43 | 1,47 | 1,20 | 1,20 | 3,00% | - |
| 04.05.2026 | 1,47 | 1,48 | 1,17 | 1,17 | -3,72% | - |
| 30.04.2026 | 1,46 | 1,48 | 1,21 | 1,21 | 0,83% | - |
| 29.04.2026 | 1,50 | 1,50 | 1,20 | 1,20 | -2,04% | - |
| 28.04.2026 | 1,50 | 1,50 | 1,23 | 1,23 | -18,06% | - |
| 27.04.2026 | 1,51 | 1,51 | 1,49 | 1,50 | 19,12% | - |
| 24.04.2026 | 1,49 | 1,52 | 1,26 | 1,26 | -15,37% | - |
| 23.04.2026 | 1,49 | 1,51 | 1,47 | 1,48 | 20,57% | - |
| 22.04.2026 | 1,49 | 1,51 | 1,23 | 1,23 | 0,82% | - |
| 21.04.2026 | 1,54 | 1,54 | 1,22 | 1,22 | -3,56% | - |
| 20.04.2026 | 1,51 | 1,54 | 1,27 | 1,27 | 0,80% | - |
| 17.04.2026 | 1,52 | 1,53 | 1,26 | 1,26 | 0,40% | - |
| 16.04.2026 | 1,51 | 1,55 | 1,25 | 1,25 | 0,81% | - |
| 15.04.2026 | 1,49 | 1,51 | 1,24 | 1,24 | 1,22% | - |
| 14.04.2026 | 1,50 | 1,51 | 1,23 | 1,23 | -1,21% | - |
| 13.04.2026 | 1,47 | 1,51 | 1,24 | 1,24 | -16,50% | - |
| 10.04.2026 | 1,50 | 1,50 | 1,48 | 1,49 | 20,24% | - |
| 09.04.2026 | 1,48 | 1,51 | 1,24 | 1,24 | 1,65% | - |
| 08.04.2026 | 1,46 | 1,52 | 1,22 | 1,22 | 3,40% | - |
| 07.04.2026 | 1,42 | 1,47 | 1,18 | 1,18 | -17,25% | - |
| 02.04.2026 | 1,39 | 1,42 | 1,38 | 1,42 | 23,48% | - |
| 01.04.2026 | 1,40 | 1,43 | 1,15 | 1,15 | 1,77% | - |
| 31.03.2026 | 1,40 | 1,40 | 1,13 | 1,13 | -0,44% | - |
| 30.03.2026 | 1,41 | 1,41 | 1,14 | 1,14 | -0,87% | - |
| 27.03.2026 | 1,42 | 1,43 | 1,15 | 1,15 | -18,79% | - |
| 26.03.2026 | 1,42 | 1,42 | 1,40 | 1,41 | 22,08% | - |
| 25.03.2026 | 1,44 | 1,44 | 1,16 | 1,16 | -2,12% | - |
| 24.03.2026 | 1,43 | 1,44 | 1,18 | 1,18 | 0,85% | - |
| 23.03.2026 | 1,42 | 1,44 | 1,17 | 1,17 | -18,47% | - |
| 20.03.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,21% | - |
| 19.03.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -0,90% | - |
| 18.03.2026 | 1,48 | 1,51 | 1,20 | 1,45 | 19,42% | - |
| 17.03.2026 | 1,44 | 1,52 | 1,21 | 1,21 | -15,86% | - |
| 16.03.2026 | 1,47 | 1,49 | 1,43 | 1,44 | 19,83% | - |
| 13.03.2026 | 1,45 | 1,49 | 1,20 | 1,20 | 0,84% | - |
| 12.03.2026 | 1,47 | 1,49 | 1,19 | 1,19 | -19,05% | - |
| 11.03.2026 | 1,49 | 1,50 | 1,46 | 1,47 | 20,00% | - |
| 10.03.2026 | 1,48 | 1,51 | 1,23 | 1,23 | 0,82% | - |
| 09.03.2026 | 1,48 | 1,50 | 1,22 | 1,22 | -18,07% | - |
| 06.03.2026 | 1,45 | 1,50 | 1,44 | 1,48 | 25,15% | - |
| 05.03.2026 | 1,46 | 1,46 | 1,19 | 1,19 | -1,25% | - |
| 04.03.2026 | 1,42 | 1,46 | 1,20 | 1,20 | 3,45% | - |
| 03.03.2026 | 1,46 | 1,48 | 1,16 | 1,16 | -2,93% | - |
| 02.03.2026 | 1,48 | 1,50 | 1,20 | 1,20 | -1,65% | - |
| 27.02.2026 | 1,55 | 1,55 | 1,19 | 1,22 | -21,26% | - |
| 26.02.2026 | 1,57 | 1,57 | 1,53 | 1,54 | 17,79% | - |
| 25.02.2026 | 1,58 | 1,59 | 1,31 | 1,31 | -0,38% | - |
| 24.02.2026 | 1,59 | 1,59 | 1,32 | 1,32 | -0,75% | - |
| 23.02.2026 | 1,57 | 1,61 | 1,33 | 1,33 | 0,76% | - |
| 20.02.2026 | 1,60 | 1,60 | 1,32 | 1,32 | -18,07% | - |
| 19.02.2026 | 1,64 | 1,65 | 1,58 | 1,61 | 17,15% | - |
| 18.02.2026 | 1,59 | 1,66 | 1,37 | 1,37 | 3,40% | - |
| 17.02.2026 | 1,61 | 1,61 | 1,33 | 1,33 | -17,45% | - |
| 16.02.2026 | 1,61 | 1,61 | 1,58 | 1,61 | 0,00% | - |
| 13.02.2026 | 1,63 | 1,63 | 1,57 | 1,61 | 18,01% | - |
| 12.02.2026 | 1,63 | 1,63 | 1,36 | 1,36 | -16,20% | - |
| 11.02.2026 | 1,60 | 1,64 | 1,60 | 1,62 | 21,12% | - |
| 10.02.2026 | 1,59 | 1,62 | 1,34 | 1,34 | 0,37% | - |
| 09.02.2026 | 1,65 | 1,66 | 1,34 | 1,34 | -3,96% | - |
| 06.02.2026 | 1,63 | 1,65 | 1,39 | 1,39 | 1,83% | - |
| 05.02.2026 | 1,66 | 1,66 | 1,37 | 1,37 | -2,15% | - |
| 04.02.2026 | 1,67 | 1,67 | 1,40 | 1,40 | 0,00% | - |
| 03.02.2026 | 1,67 | 1,69 | 1,40 | 1,40 | -15,71% | - |
| 02.02.2026 | 1,65 | 1,68 | 1,65 | 1,66 | 21,25% | - |
| 30.01.2026 | 1,68 | 1,68 | 1,37 | 1,37 | -18,65% | - |
| 29.01.2026 | 1,67 | 1,70 | 1,66 | 1,68 | 0,78% | - |
| 28.01.2026 | 1,70 | 1,70 | 1,66 | 1,67 | -1,94% | - |
| 27.01.2026 | 1,69 | 1,72 | 1,69 | 1,70 | 19,16% | - |
| 26.01.2026 | 1,70 | 1,75 | 1,43 | 1,43 | -15,83% | - |
| 23.01.2026 | 1,67 | 1,71 | 1,67 | 1,69 | 20,93% | - |
| 22.01.2026 | 1,67 | 1,69 | 1,40 | 1,40 | -16,17% | - |
| 21.01.2026 | 1,66 | 1,68 | 1,64 | 1,67 | 0,72% | - |
| 20.01.2026 | 1,66 | 1,69 | 1,64 | 1,66 | 0,30% | - |
| 19.01.2026 | 1,68 | 1,68 | 1,64 | 1,65 | 16,41% | - |
| 16.01.2026 | 1,67 | 1,72 | 1,42 | 1,42 | -15,22% | - |
| 15.01.2026 | 1,69 | 1,69 | 1,65 | 1,68 | -0,30% | - |
| 14.01.2026 | 1,68 | 1,70 | 1,64 | 1,68 | -0,12% | - |
| 13.01.2026 | 1,74 | 1,74 | 1,68 | 1,68 | 14,03% | - |
| 12.01.2026 | 1,82 | 1,90 | 1,48 | 1,48 | -19,62% | - |
| 09.01.2026 | 1,48 | 1,87 | 1,48 | 1,84 | 23,74% | - |
| 08.01.2026 | 1,49 | 1,51 | 1,48 | 1,48 | 13,64% | - |
| 07.01.2026 | 1,49 | 1,52 | 1,31 | 1,31 | -12,42% | - |
| 06.01.2026 | 1,49 | 1,50 | 1,49 | 1,49 | 21,63% | - |
| 05.01.2026 | 1,48 | 1,50 | 1,23 | 1,23 | 0,41% | - |
| 02.01.2026 | 1,42 | 1,50 | 1,22 | 1,22 | -8,61% | - |