1,413€
0,18%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,41 | 1,67 | 1,38 | 1,41 | 0,00% | - |
| 02.05.2024 | 1,36 | 1,66 | 1,34 | 1,41 | 4,06% | - |
| 30.04.2024 | 1,40 | 1,40 | 1,31 | 1,36 | -3,21% | 50,00 |
| 29.04.2024 | 1,35 | 1,71 | 1,35 | 1,40 | 3,90% | 20,00 |
| 26.04.2024 | 1,35 | 1,36 | 1,33 | 1,35 | -0,37% | - |
| 25.04.2024 | 1,38 | 1,40 | 1,33 | 1,35 | -1,99% | 1.100,00 |
| 24.04.2024 | 1,42 | 1,67 | 1,35 | 1,38 | -2,82% | 15.393,00 |
| 23.04.2024 | 1,38 | 1,42 | 1,35 | 1,42 | 2,90% | 2.780,00 |
| 22.04.2024 | 1,36 | 1,40 | 1,35 | 1,38 | 1,66% | - |
| 19.04.2024 | 1,36 | 1,39 | 1,34 | 1,36 | 0,00% | - |
| 18.04.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,37% | 2.500,00 |
| 17.04.2024 | 1,36 | 1,37 | 1,33 | 1,36 | 0,55% | - |
| 16.04.2024 | 1,39 | 1,40 | 1,34 | 1,36 | -2,17% | - |
| 15.04.2024 | 1,40 | 1,41 | 1,37 | 1,39 | -0,89% | - |
| 12.04.2024 | 1,43 | 1,43 | 1,37 | 1,40 | -2,27% | - |
| 11.04.2024 | 1,38 | 1,43 | 1,37 | 1,43 | 4,00% | - |
| 10.04.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,61% | 600,00 |
| 09.04.2024 | 1,38 | 1,41 | 1,37 | 1,40 | 1,27% | - |
| 08.04.2024 | 1,40 | 1,42 | 1,35 | 1,38 | -1,25% | - |
| 05.04.2024 | 1,39 | 1,46 | 1,34 | 1,40 | 0,54% | 380,00 |
| 04.04.2024 | 1,43 | 1,44 | 1,33 | 1,39 | -2,63% | 6.500,00 |
| 03.04.2024 | 1,42 | 1,44 | 1,35 | 1,43 | 0,53% | 200,00 |
| 02.04.2024 | 1,43 | 1,44 | 1,32 | 1,42 | -0,42% | 2,00 |
| 28.03.2024 | 1,44 | 1,46 | 1,39 | 1,43 | -0,63% | 6.750,00 |
| 27.03.2024 | 1,40 | 1,44 | 1,38 | 1,44 | 2,50% | 650,00 |
| 26.03.2024 | 1,37 | 1,42 | 1,37 | 1,40 | 2,12% | - |
| 25.03.2024 | 1,39 | 1,70 | 1,36 | 1,37 | -1,51% | 6.240,00 |
| 22.03.2024 | 1,46 | 1,68 | 1,38 | 1,39 | -4,85% | 4.700,00 |
| 21.03.2024 | 1,47 | 1,66 | 1,43 | 1,46 | -0,34% | 650,00 |
| 20.03.2024 | 1,46 | 1,49 | 1,43 | 1,47 | 0,82% | 2.600,00 |
| 19.03.2024 | 1,50 | 1,66 | 1,44 | 1,46 | -2,74% | - |
| 18.03.2024 | 1,53 | 1,54 | 1,45 | 1,50 | -1,77% | 600,00 |
| 15.03.2024 | 1,53 | 1,56 | 1,48 | 1,52 | -0,20% | 100,00 |
| 14.03.2024 | 1,53 | 1,72 | 1,48 | 1,53 | -0,39% | 2.115,00 |
| 13.03.2024 | 1,50 | 1,73 | 1,48 | 1,53 | 1,93% | - |
| 12.03.2024 | 1,45 | 1,69 | 1,45 | 1,50 | 3,51% | - |
| 11.03.2024 | 1,51 | 1,67 | 1,44 | 1,45 | -3,97% | 600,00 |
| 08.03.2024 | 1,51 | 1,59 | 1,45 | 1,51 | 0,53% | 200,00 |
| 07.03.2024 | 1,45 | 1,57 | 1,45 | 1,51 | 3,72% | 1.300,00 |
| 06.03.2024 | 1,57 | 1,70 | 1,45 | 1,45 | -7,76% | 2.800,00 |
| 05.03.2024 | 1,55 | 1,60 | 1,52 | 1,57 | 1,61% | 2.265,00 |
| 04.03.2024 | 1,55 | 1,63 | 1,52 | 1,55 | -0,19% | - |
| 01.03.2024 | 1,64 | 1,64 | 1,50 | 1,55 | -5,37% | 6.020,00 |
| 29.02.2024 | 1,66 | 1,73 | 1,58 | 1,64 | -1,03% | 3.300,00 |
| 28.02.2024 | 1,92 | 1,93 | 1,60 | 1,66 | -13,75% | 7.156,00 |
| 27.02.2024 | 1,78 | 1,94 | 1,78 | 1,92 | 7,74% | 400,00 |
| 26.02.2024 | 1,81 | 1,87 | 1,76 | 1,78 | -1,60% | 601,00 |
| 23.02.2024 | 1,95 | 1,95 | 1,77 | 1,81 | -7,03% | - |
| 22.02.2024 | 1,92 | 1,98 | 1,90 | 1,95 | 1,51% | - |
| 21.02.2024 | 1,97 | 2,00 | 1,87 | 1,92 | -2,79% | - |
| 20.02.2024 | 1,95 | 1,99 | 1,95 | 1,97 | 1,02% | 113,00 |
| 19.02.2024 | 1,97 | 1,99 | 1,93 | 1,95 | -0,66% | - |
| 16.02.2024 | 1,90 | 2,00 | 1,88 | 1,97 | 3,42% | - |
| 15.02.2024 | 1,90 | 1,90 | 1,86 | 1,90 | 0,26% | 300,00 |
| 14.02.2024 | 1,88 | 1,91 | 1,87 | 1,90 | 0,74% | - |
| 13.02.2024 | 1,88 | 1,89 | 1,88 | 1,88 | 0,16% | - |
| 12.02.2024 | 1,89 | 1,93 | 1,87 | 1,88 | -0,53% | 90,00 |
| 09.02.2024 | 1,87 | 1,95 | 1,87 | 1,89 | 0,91% | 325,00 |
| 08.02.2024 | 1,88 | 1,91 | 1,86 | 1,87 | -0,48% | - |
| 07.02.2024 | 1,87 | 1,89 | 1,86 | 1,88 | 0,70% | - |
| 06.02.2024 | 1,87 | 1,88 | 1,83 | 1,87 | -0,16% | 750,00 |
| 05.02.2024 | 1,93 | 1,93 | 1,84 | 1,87 | -2,50% | 2.250,00 |
| 02.02.2024 | 1,92 | 1,99 | 1,87 | 1,92 | -0,26% | 300,00 |
| 01.02.2024 | 1,99 | 2,00 | 1,91 | 1,93 | -3,05% | 50,00 |
| 31.01.2024 | 1,99 | 2,00 | 1,91 | 1,99 | 0,05% | 604,00 |
| 30.01.2024 | 1,94 | 2,07 | 1,90 | 1,98 | 2,11% | - |
| 29.01.2024 | 1,98 | 2,03 | 1,94 | 1,94 | -1,99% | 1.700,00 |
| 26.01.2024 | 1,88 | 1,99 | 1,85 | 1,98 | 5,25% | - |
| 25.01.2024 | 1,87 | 1,95 | 1,87 | 1,88 | 0,75% | 300,00 |
| 24.01.2024 | 1,93 | 1,94 | 1,86 | 1,87 | -3,21% | 50,00 |
| 23.01.2024 | 1,81 | 1,93 | 1,77 | 1,93 | 6,74% | 900,00 |
| 22.01.2024 | 1,74 | 1,92 | 1,66 | 1,81 | 3,78% | 5.000,00 |
| 19.01.2024 | 1,87 | 1,90 | 1,68 | 1,74 | -6,64% | - |
| 18.01.2024 | 1,89 | 1,94 | 1,81 | 1,87 | -1,16% | 1.305,00 |
| 17.01.2024 | 1,96 | 1,97 | 1,82 | 1,89 | -3,94% | 500,00 |
| 16.01.2024 | 2,01 | 2,02 | 1,96 | 1,97 | -1,92% | - |
| 15.01.2024 | 2,07 | 2,08 | 1,96 | 2,01 | -2,72% | - |
| 12.01.2024 | 1,98 | 2,07 | 1,92 | 2,06 | 4,22% | 1.500,00 |
| 11.01.2024 | 2,04 | 2,06 | 1,98 | 1,98 | -2,49% | - |
| 10.01.2024 | 2,00 | 2,14 | 1,98 | 2,03 | 1,63% | 8.751,00 |
| 09.01.2024 | 2,07 | 2,09 | 1,96 | 2,00 | -3,39% | 694,00 |
| 08.01.2024 | 2,01 | 2,13 | 1,95 | 2,07 | 2,58% | 3.365,00 |
| 05.01.2024 | 2,02 | 2,20 | 1,85 | 2,01 | -0,54% | 7.998,00 |
| 04.01.2024 | 1,88 | 2,08 | 1,76 | 2,03 | 7,80% | 3.095,00 |
| 03.01.2024 | 1,56 | 2,06 | 1,56 | 1,88 | 20,06% | 2.500,00 |
| 02.01.2024 | 1,56 | 1,57 | 1,50 | 1,57 | 0,64% | 7.270,00 |
| 29.12.2023 | 1,54 | 1,56 | 1,50 | 1,56 | 1,04% | 370,00 |
| 28.12.2023 | 1,53 | 1,56 | 1,53 | 1,54 | 0,65% | 150,00 |
| 27.12.2023 | 1,53 | 1,53 | 1,51 | 1,53 | 0,13% | 100,00 |
| 22.12.2023 | 1,55 | 1,57 | 1,52 | 1,53 | -1,55% | 393,00 |
| 21.12.2023 | 1,51 | 1,59 | 1,46 | 1,55 | 2,44% | 1.000,00 |
| 20.12.2023 | 1,53 | 1,53 | 1,47 | 1,51 | -0,66% | 178,00 |
| 19.12.2023 | 1,56 | 1,61 | 1,46 | 1,52 | -1,87% | - |
| 18.12.2023 | 1,53 | 1,57 | 1,53 | 1,55 | 1,44% | - |
| 15.12.2023 | 1,53 | 1,55 | 1,50 | 1,53 | 0,33% | 1.000,00 |
| 14.12.2023 | 1,56 | 1,57 | 1,52 | 1,53 | -2,18% | 1.025,00 |
| 13.12.2023 | 1,50 | 1,59 | 1,50 | 1,56 | 3,72% | - |
| 12.12.2023 | 1,51 | 1,55 | 1,47 | 1,50 | -0,13% | 200,00 |
| 11.12.2023 | 1,51 | 1,53 | 1,48 | 1,51 | 0,00% | 8.000,00 |
| 08.12.2023 | 1,49 | 1,52 | 1,48 | 1,51 | 0,87% | - |