3,923€
4,18%
Echtzeit-Aktienkurs Blockchain Group S.A.
Bid:
Ask:
Aktienkurse zur Blockchain Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,78 | 4,04 | 3,77 | 3,94 | 4,65% | 127.098,00 |
| 16.07.2025 | 3,91 | 3,98 | 3,70 | 3,77 | -2,84% | 44.784,00 |
| 15.07.2025 | 3,96 | 4,06 | 3,82 | 3,88 | -4,08% | 18.931,00 |
| 14.07.2025 | 4,21 | 4,55 | 3,92 | 4,04 | 0,12% | 62.141,00 |
| 11.07.2025 | 3,95 | 4,39 | 3,89 | 4,04 | 4,26% | 158.348,00 |
| 10.07.2025 | 4,00 | 4,07 | 3,84 | 3,87 | -2,27% | 30.591,00 |
| 09.07.2025 | 3,78 | 4,04 | 3,76 | 3,96 | 4,49% | 129.240,00 |
| 08.07.2025 | 3,65 | 3,86 | 3,47 | 3,79 | 1,88% | 55.399,00 |
| 07.07.2025 | 4,05 | 4,08 | 3,53 | 3,72 | -9,16% | 118.446,00 |
| 04.07.2025 | 4,00 | 4,16 | 3,94 | 4,10 | 0,49% | 38.952,00 |
| 03.07.2025 | 4,14 | 4,16 | 3,86 | 4,08 | -0,49% | 41.657,00 |
| 02.07.2025 | 4,39 | 4,39 | 4,04 | 4,10 | -4,88% | 50.460,00 |
| 01.07.2025 | 4,37 | 4,40 | 4,15 | 4,31 | -1,37% | 35.952,00 |
| 30.06.2025 | 4,00 | 4,41 | 4,00 | 4,37 | 9,13% | 199.479,00 |
| 27.06.2025 | 4,40 | 4,56 | 3,80 | 4,00 | -11,11% | 209.587,00 |
| 26.06.2025 | 4,88 | 4,88 | 4,14 | 4,50 | -8,26% | 98.606,00 |
| 25.06.2025 | 5,14 | 5,19 | 4,62 | 4,91 | -3,82% | 97.762,00 |
| 24.06.2025 | 5,45 | 5,69 | 4,92 | 5,10 | -3,95% | 260.812,00 |
| 23.06.2025 | 5,29 | 5,44 | 4,90 | 5,31 | -1,12% | 210.084,00 |
| 20.06.2025 | 5,18 | 5,50 | 4,91 | 5,37 | 6,34% | 283.990,00 |
| 19.06.2025 | 4,79 | 5,31 | 4,65 | 5,05 | 6,32% | 224.413,00 |
| 18.06.2025 | 5,15 | 5,60 | 4,51 | 4,75 | -5,57% | 252.958,00 |
| 17.06.2025 | 5,83 | 5,83 | 4,77 | 5,03 | -13,72% | 198.792,00 |
| 16.06.2025 | 5,60 | 6,20 | 5,46 | 5,83 | 4,11% | 169.227,00 |
| 13.06.2025 | 5,19 | 5,83 | 4,30 | 5,60 | 4,67% | 133.136,00 |
| 12.06.2025 | 5,08 | 5,78 | 4,90 | 5,35 | 7,00% | 241.718,00 |
| 11.06.2025 | 4,99 | 5,22 | 4,87 | 5,00 | -0,20% | 309.243,00 |
| 10.06.2025 | 4,93 | 5,28 | 4,69 | 5,01 | 3,09% | 222.825,00 |
| 09.06.2025 | 4,60 | 5,08 | 4,50 | 4,86 | 7,88% | 502.424,00 |
| 06.06.2025 | 3,87 | 5,00 | 3,61 | 4,51 | 16,11% | 291.661,00 |
| 05.06.2025 | 3,60 | 3,99 | 3,50 | 3,88 | 7,78% | 146.047,00 |
| 04.06.2025 | 3,72 | 3,80 | 3,33 | 3,60 | -2,70% | 189.036,00 |
| 03.06.2025 | 3,01 | 4,11 | 2,91 | 3,70 | 22,92% | 401.399,00 |
| 02.06.2025 | 2,95 | 3,01 | 2,84 | 3,01 | 3,44% | 325.358,00 |
| 30.05.2025 | 3,04 | 3,05 | 2,82 | 2,91 | -4,28% | 65.189,00 |
| 29.05.2025 | 3,43 | 3,43 | 2,92 | 3,04 | -11,88% | 85.889,00 |