1,390€
-2,46%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,39 | 1,42 | 1,39 | 1,42 | -0,70% | 1.648,00 |
| 07.05.2024 | 1,50 | 1,50 | 1,38 | 1,43 | 3,26% | 51.546,00 |
| 06.05.2024 | 1,39 | 1,42 | 1,34 | 1,38 | -1,08% | 12.488,00 |
| 03.05.2024 | 1,44 | 1,44 | 1,40 | 1,40 | 4,49% | 13.413,00 |
| 02.05.2024 | 1,41 | 1,50 | 1,34 | 1,34 | -1,11% | 4.442,00 |
| 30.04.2024 | 1,35 | 1,35 | 1,33 | 1,35 | -2,17% | 11.333,00 |
| 29.04.2024 | 1,40 | 1,41 | 1,37 | 1,38 | -0,36% | 13.330,00 |
| 26.04.2024 | 1,30 | 1,39 | 1,30 | 1,39 | 4,92% | 852,00 |
| 25.04.2024 | 1,33 | 1,40 | 1,32 | 1,32 | -3,65% | 2.701,00 |
| 24.04.2024 | 1,40 | 1,40 | 1,34 | 1,37 | -2,14% | 71.799,00 |
| 23.04.2024 | 1,40 | 1,40 | 1,38 | 1,40 | 0,00% | 14.698,00 |
| 22.04.2024 | 1,32 | 1,40 | 1,32 | 1,40 | 0,00% | 6.415,00 |
| 19.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 6,06% | 3.273,00 |
| 18.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -4,00% | 1.382,00 |
| 17.04.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 3,38% | 743,00 |
| 16.04.2024 | 1,32 | 1,40 | 1,32 | 1,33 | -4,66% | 25.854,00 |
| 15.04.2024 | 1,42 | 1,42 | 1,35 | 1,40 | 1,09% | 6.411,00 |
| 12.04.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | 6.661,00 |
| 11.04.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 0,00% | 10.729,00 |
| 10.04.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 0,00% | 831,00 |
| 09.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | 17.924,00 |
| 08.04.2024 | 1,38 | 1,40 | 1,33 | 1,39 | 2,58% | 41.508,00 |
| 05.04.2024 | 1,41 | 1,42 | 1,36 | 1,36 | -1,81% | 21.874,00 |
| 04.04.2024 | 1,35 | 1,40 | 1,33 | 1,38 | -1,08% | 16.079,00 |
| 03.04.2024 | 1,40 | 1,40 | 1,36 | 1,40 | 2,20% | 6.770,00 |
| 02.04.2024 | 1,40 | 1,40 | 1,30 | 1,37 | -2,50% | 80.938,00 |
| 28.03.2024 | 1,47 | 1,47 | 1,39 | 1,40 | 0,14% | 51.695,00 |
| 27.03.2024 | 1,37 | 1,40 | 1,37 | 1,40 | -0,14% | 10.527,00 |
| 26.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,14% | 19.448,00 |
| 25.03.2024 | 1,45 | 1,50 | 1,39 | 1,40 | -0,99% | 37.116,00 |
| 22.03.2024 | 1,52 | 1,52 | 1,35 | 1,41 | -0,70% | 118.036,00 |
| 21.03.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -1,25% | 38.119,00 |
| 20.03.2024 | 1,42 | 1,49 | 1,42 | 1,44 | -0,41% | 31.471,00 |
| 19.03.2024 | 1,45 | 1,45 | 1,42 | 1,45 | -2,95% | 445,00 |
| 18.03.2024 | 1,47 | 1,57 | 1,44 | 1,49 | -1,32% | 17.294,00 |
| 15.03.2024 | 1,53 | 1,58 | 1,47 | 1,51 | -1,18% | 23.687,00 |
| 14.03.2024 | 1,50 | 1,61 | 1,50 | 1,53 | 0,53% | 51.986,00 |
| 13.03.2024 | 1,50 | 1,60 | 1,46 | 1,52 | 2,70% | 22.602,00 |
| 12.03.2024 | 1,55 | 1,55 | 1,46 | 1,48 | 2,78% | 7.240,00 |
| 11.03.2024 | 1,46 | 1,47 | 1,44 | 1,44 | -2,17% | 53.152,00 |
| 08.03.2024 | 1,45 | 1,55 | 1,45 | 1,47 | -4,42% | 34.728,00 |
| 07.03.2024 | 1,54 | 1,65 | 1,41 | 1,54 | 5,77% | 7.873,00 |
| 06.03.2024 | 1,50 | 1,56 | 1,46 | 1,46 | -5,94% | 53.272,00 |
| 05.03.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -0,77% | 2.351,00 |
| 04.03.2024 | 1,58 | 1,62 | 1,51 | 1,56 | -0,76% | 24.699,00 |
| 01.03.2024 | 1,65 | 1,65 | 1,45 | 1,57 | -1,26% | 57.332,00 |
| 29.02.2024 | 1,72 | 1,72 | 1,58 | 1,59 | -11,16% | 24.269,00 |
| 28.02.2024 | 1,92 | 1,92 | 1,79 | 1,79 | -4,27% | 4.545,00 |
| 27.02.2024 | 1,79 | 1,90 | 1,79 | 1,87 | 4,70% | 5.803,00 |
| 26.02.2024 | 1,87 | 1,87 | 1,79 | 1,79 | -1,43% | 2.271,00 |
| 23.02.2024 | 1,87 | 1,90 | 1,81 | 1,81 | -6,49% | 6.695,00 |
| 22.02.2024 | 2,00 | 2,00 | 1,94 | 1,94 | 2,65% | 2.366,00 |
| 21.02.2024 | 1,96 | 2,00 | 1,88 | 1,89 | -2,58% | 1.335,00 |
| 20.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | 3,00 |
| 19.02.2024 | 2,00 | 2,00 | 1,93 | 1,95 | 0,41% | 6.622,00 |
| 16.02.2024 | 1,87 | 2,03 | 1,87 | 1,94 | 1,15% | 10.451,00 |
| 15.02.2024 | 1,93 | 1,93 | 1,82 | 1,92 | 5,38% | 455,00 |
| 14.02.2024 | 1,90 | 1,90 | 1,82 | 1,82 | -5,50% | 2.400,00 |
| 13.02.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,23% | 50,00 |
| 12.02.2024 | 1,93 | 1,95 | 1,85 | 1,95 | 6,09% | 6.565,00 |
| 09.02.2024 | 1,93 | 1,93 | 1,84 | 1,84 | -4,56% | 6.560,00 |
| 08.02.2024 | 1,90 | 1,93 | 1,90 | 1,93 | 5,82% | 5.827,00 |
| 07.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,57% | 1.250,00 |
| 06.02.2024 | 1,82 | 1,87 | 1,82 | 1,87 | 0,00% | 1.440,00 |
| 05.02.2024 | 1,90 | 1,90 | 1,82 | 1,87 | -3,11% | 1.405,00 |
| 02.02.2024 | 1,90 | 1,98 | 1,88 | 1,93 | -3,50% | 21.831,00 |
| 01.02.2024 | 2,00 | 2,00 | 1,95 | 2,00 | 1,21% | 575,00 |
| 31.01.2024 | 2,00 | 2,01 | 1,90 | 1,98 | 2,38% | 2.704,00 |
| 30.01.2024 | 2,03 | 2,05 | 1,91 | 1,93 | -0,52% | 27.218,00 |
| 29.01.2024 | 2,00 | 2,01 | 1,94 | 1,94 | 0,00% | 4.250,00 |
| 26.01.2024 | 1,88 | 1,94 | 1,87 | 1,94 | 1,36% | 2.695,00 |
| 25.01.2024 | 1,82 | 1,94 | 1,82 | 1,91 | 3,46% | 9.612,00 |
| 23.01.2024 | 1,90 | 1,90 | 1,85 | 1,85 | 1,65% | 3.394,00 |
| 22.01.2024 | 1,63 | 1,90 | 1,63 | 1,82 | 5,20% | 10.419,00 |
| 19.01.2024 | 1,79 | 1,81 | 1,66 | 1,73 | -10,18% | 3.391,00 |
| 18.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,21% | 250,00 |
| 17.01.2024 | 1,94 | 1,94 | 1,80 | 1,92 | -3,80% | 14.391,00 |
| 16.01.2024 | 2,00 | 2,00 | 1,99 | 2,00 | -1,33% | 352,00 |
| 15.01.2024 | 1,94 | 2,03 | 1,94 | 2,03 | 2,27% | 5.275,00 |
| 12.01.2024 | 2,01 | 2,04 | 1,93 | 1,98 | 1,54% | 6.014,00 |
| 11.01.2024 | 2,10 | 2,10 | 1,95 | 1,95 | -4,65% | 17.263,00 |
| 10.01.2024 | 2,01 | 2,15 | 2,01 | 2,05 | 0,25% | 15.798,00 |
| 09.01.2024 | 1,89 | 2,04 | 1,89 | 2,04 | -0,49% | 5.744,00 |
| 08.01.2024 | 2,06 | 2,13 | 1,88 | 2,05 | 1,49% | 46.789,00 |
| 05.01.2024 | 2,01 | 2,23 | 1,90 | 2,02 | -2,65% | 79.283,00 |
| 04.01.2024 | 1,85 | 2,10 | 1,79 | 2,08 | 20,22% | 103.155,00 |
| 03.01.2024 | 1,58 | 1,73 | 1,57 | 1,73 | 13,85% | 8.483,00 |
| 02.01.2024 | 1,56 | 1,59 | 1,51 | 1,52 | 3,41% | 2.208,00 |
| 29.12.2023 | 1,53 | 1,53 | 1,47 | 1,47 | -3,55% | 963,00 |
| 28.12.2023 | 1,57 | 1,57 | 1,51 | 1,52 | 1,88% | 2.435,00 |
| 27.12.2023 | 1,50 | 1,55 | 1,49 | 1,49 | -1,84% | 6.760,00 |
| 22.12.2023 | 1,53 | 1,54 | 1,52 | 1,52 | -0,13% | 12.878,00 |
| 21.12.2023 | 1,47 | 1,62 | 1,45 | 1,52 | 3,68% | 19.235,00 |
| 20.12.2023 | 1,49 | 1,55 | 1,46 | 1,47 | -0,94% | 9.158,00 |
| 19.12.2023 | 1,65 | 1,65 | 1,47 | 1,48 | -3,01% | 14.284,00 |
| 18.12.2023 | 1,52 | 1,53 | 1,52 | 1,53 | 0,53% | 2.633,00 |
| 15.12.2023 | 1,58 | 1,58 | 1,48 | 1,52 | 0,00% | 2.237,00 |
| 14.12.2023 | 1,56 | 1,56 | 1,52 | 1,52 | -0,39% | 9.102,00 |
| 13.12.2023 | 1,53 | 1,56 | 1,50 | 1,53 | 1,73% | 12.509,00 |
| 12.12.2023 | 1,49 | 1,58 | 1,45 | 1,50 | 0,00% | 32.630,00 |