1,630€
10,51%
Echtzeit-Aktienkurs BoomBit S.A.
Bid:
Ask:
Aktienkurse zur BoomBit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 29.05.2025 | 1,48 | 1,63 | 1,48 | 1,63 | 0,62% | - |
| 28.05.2025 | 1,51 | 1,64 | 1,51 | 1,62 | -1,64% | - |
| 27.05.2025 | 1,50 | 1,66 | 1,50 | 1,65 | 0,12% | - |
| 26.05.2025 | 1,52 | 1,67 | 1,52 | 1,64 | -1,20% | - |
| 23.05.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,12% | - |
| 22.05.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | - |
| 21.05.2025 | 1,68 | 1,69 | 1,67 | 1,68 | -0,48% | - |
| 20.05.2025 | 1,53 | 1,69 | 1,53 | 1,68 | 0,30% | - |
| 19.05.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 0,90% | - |
| 16.05.2025 | 1,53 | 1,68 | 1,53 | 1,66 | -0,42% | - |
| 15.05.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,48% | - |
| 14.05.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 13.05.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 0,30% | - |
| 12.05.2025 | 1,54 | 1,71 | 1,54 | 1,68 | -0,41% | - |
| 09.05.2025 | 1,68 | 1,70 | 1,66 | 1,69 | 0,72% | - |
| 08.05.2025 | 1,53 | 1,68 | 1,53 | 1,68 | 0,00% | - |
| 07.05.2025 | 1,68 | 1,68 | 1,66 | 1,68 | 0,18% | - |
| 06.05.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -1,47% | - |
| 05.05.2025 | 1,70 | 1,70 | 1,67 | 1,70 | 0,12% | - |
| 02.05.2025 | 1,55 | 1,71 | 1,55 | 1,70 | 0,47% | - |
| 30.04.2025 | 1,81 | 1,81 | 1,69 | 1,69 | 0,30% | - |
| 29.04.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,78% | - |
| 28.04.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 3,21% | - |
| 25.04.2025 | 1,59 | 1,62 | 1,58 | 1,62 | 2,02% | - |
| 24.04.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 23.04.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 1,15% | - |
| 22.04.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -0,82% | - |
| 17.04.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,31% | - |
| 16.04.2025 | 1,58 | 1,59 | 1,56 | 1,59 | 0,32% | - |
| 15.04.2025 | 1,46 | 1,60 | 1,46 | 1,58 | -0,94% | - |
| 14.04.2025 | 1,60 | 1,63 | 1,58 | 1,60 | -0,44% | - |
| 11.04.2025 | 1,61 | 1,62 | 1,59 | 1,61 | -0,93% | - |
| 10.04.2025 | 1,58 | 1,64 | 1,58 | 1,62 | 2,21% | - |
| 09.04.2025 | 1,58 | 1,59 | 1,56 | 1,59 | -0,50% | - |
| 08.04.2025 | 1,53 | 1,60 | 1,53 | 1,59 | 4,25% | - |
| 07.04.2025 | 1,67 | 1,67 | 1,41 | 1,53 | -8,23% | - |
| 04.04.2025 | 1,79 | 1,80 | 1,65 | 1,67 | -7,24% | - |
| 03.04.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -1,37% | - |
| 02.04.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 0,83% | - |
| 01.04.2025 | 1,80 | 1,82 | 1,79 | 1,81 | 0,00% | - |
| 31.03.2025 | 1,82 | 1,84 | 1,80 | 1,81 | -0,55% | - |
| 28.03.2025 | 1,84 | 1,88 | 1,81 | 1,82 | -1,36% | - |
| 27.03.2025 | 1,83 | 1,84 | 1,75 | 1,84 | 0,55% | - |
| 26.03.2025 | 1,89 | 1,90 | 1,71 | 1,83 | -3,07% | - |
| 25.03.2025 | 1,90 | 1,91 | 1,89 | 1,89 | -0,63% | - |
| 24.03.2025 | 1,92 | 1,93 | 1,86 | 1,90 | -0,78% | - |
| 21.03.2025 | 1,88 | 1,94 | 1,88 | 1,92 | 1,86% | - |
| 20.03.2025 | 1,88 | 1,90 | 1,87 | 1,88 | 0,00% | - |
| 19.03.2025 | 1,87 | 1,88 | 1,85 | 1,88 | 0,37% | - |
| 18.03.2025 | 1,70 | 1,90 | 1,70 | 1,87 | 0,59% | - |
| 17.03.2025 | 1,88 | 1,89 | 1,85 | 1,86 | -0,69% | - |
| 14.03.2025 | 1,89 | 1,91 | 1,86 | 1,88 | -0,42% | - |
| 13.03.2025 | 1,89 | 1,90 | 1,87 | 1,88 | -0,26% | - |
| 12.03.2025 | 1,89 | 1,92 | 1,88 | 1,89 | 0,00% | - |
| 11.03.2025 | 1,75 | 1,93 | 1,75 | 1,89 | -1,67% | - |
| 10.03.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -1,03% | - |
| 07.03.2025 | 1,98 | 1,98 | 1,91 | 1,94 | -1,92% | - |
| 06.03.2025 | 1,97 | 1,98 | 1,96 | 1,98 | 0,25% | - |
| 05.03.2025 | 1,98 | 1,98 | 1,96 | 1,97 | -0,35% | - |
| 04.03.2025 | 1,99 | 2,01 | 1,97 | 1,98 | -0,40% | - |
| 03.03.2025 | 1,97 | 2,00 | 1,93 | 1,99 | 1,53% | - |
| 28.02.2025 | 1,97 | 1,99 | 1,94 | 1,96 | -0,36% | - |
| 27.02.2025 | 2,01 | 2,02 | 1,97 | 1,97 | -2,24% | - |
| 26.02.2025 | 2,00 | 2,01 | 1,97 | 2,01 | 0,25% | - |
| 25.02.2025 | 1,80 | 2,01 | 1,80 | 2,01 | 1,88% | - |
| 24.02.2025 | 1,81 | 2,00 | 1,81 | 1,97 | -1,11% | - |
| 21.02.2025 | 2,02 | 2,03 | 1,98 | 1,99 | -1,49% | - |
| 20.02.2025 | 1,81 | 2,02 | 1,81 | 2,02 | 2,12% | - |
| 19.02.2025 | 1,99 | 1,99 | 1,98 | 1,98 | -0,75% | - |
| 18.02.2025 | 1,81 | 1,99 | 1,81 | 1,99 | 0,40% | - |
| 17.02.2025 | 1,82 | 2,01 | 1,82 | 1,99 | -1,00% | - |
| 14.02.2025 | 2,01 | 2,03 | 1,98 | 2,01 | -0,15% | - |
| 13.02.2025 | 1,86 | 2,05 | 1,86 | 2,01 | -2,05% | - |
| 12.02.2025 | 1,98 | 2,06 | 1,98 | 2,05 | 3,64% | - |
| 11.02.2025 | 1,77 | 1,98 | 1,77 | 1,98 | 1,28% | - |
| 10.02.2025 | 1,96 | 1,97 | 1,92 | 1,95 | -0,10% | - |
| 07.02.2025 | 1,95 | 1,96 | 1,90 | 1,96 | 0,36% | - |
| 06.02.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -2,01% | - |
| 05.02.2025 | 1,95 | 1,99 | 1,94 | 1,99 | 1,95% | - |
| 04.02.2025 | 1,89 | 1,98 | 1,89 | 1,95 | 3,17% | - |
| 03.02.2025 | 1,88 | 1,90 | 1,87 | 1,89 | 0,27% | - |
| 31.01.2025 | 1,73 | 1,90 | 1,73 | 1,89 | -0,53% | - |
| 30.01.2025 | 1,91 | 1,92 | 1,88 | 1,90 | -1,04% | - |
| 29.01.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,00% | - |
| 28.01.2025 | 1,72 | 1,92 | 1,72 | 1,92 | 2,30% | - |
| 27.01.2025 | 1,90 | 1,91 | 1,87 | 1,87 | -1,21% | - |
| 24.01.2025 | 1,89 | 1,90 | 1,87 | 1,90 | 0,26% | - |
| 23.01.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | - |
| 22.01.2025 | 1,71 | 1,88 | 1,71 | 1,88 | 0,91% | - |
| 21.01.2025 | 1,71 | 1,87 | 1,71 | 1,86 | -0,11% | - |
| 20.01.2025 | 1,71 | 1,90 | 1,71 | 1,87 | 0,38% | - |
| 17.01.2025 | 1,72 | 1,90 | 1,72 | 1,86 | -1,80% | - |
| 16.01.2025 | 1,93 | 1,95 | 1,88 | 1,89 | -2,12% | - |
| 15.01.2025 | 1,81 | 2,00 | 1,81 | 1,93 | -2,86% | - |
| 14.01.2025 | 1,80 | 2,02 | 1,80 | 1,99 | 1,53% | - |
| 13.01.2025 | 1,97 | 2,00 | 1,96 | 1,96 | -0,41% | - |
| 10.01.2025 | 1,77 | 1,97 | 1,77 | 1,97 | 1,97% | - |
| 09.01.2025 | 1,90 | 1,94 | 1,88 | 1,93 | 1,69% | - |
| 08.01.2025 | 1,77 | 1,95 | 1,77 | 1,90 | -2,67% | - |