1,355€
-0,73%
Echtzeit-Aktienkurs BIKE24 HLDG O.N.
Bid:
Ask:
Aktienkurse zur BIKE24 HLDG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,40 | 1,41 | 1,35 | 1,38 | -0,86% | 18.550,00 |
| 16.05.2024 | 1,44 | 1,45 | 1,35 | 1,40 | -2,79% | 19.240,00 |
| 15.05.2024 | 1,45 | 1,48 | 1,41 | 1,44 | -0,69% | 37.190,00 |
| 14.05.2024 | 1,45 | 1,46 | 1,42 | 1,45 | 0,00% | 48.000,00 |
| 13.05.2024 | 1,42 | 1,45 | 1,39 | 1,45 | 1,40% | - |
| 10.05.2024 | 1,42 | 1,43 | 1,39 | 1,43 | 0,21% | - |
| 09.05.2024 | 1,41 | 1,43 | 1,39 | 1,42 | 0,14% | - |
| 08.05.2024 | 1,41 | 1,43 | 1,39 | 1,42 | 0,85% | - |
| 07.05.2024 | 1,40 | 1,65 | 1,39 | 1,41 | 0,43% | 30.714,00 |
| 06.05.2024 | 1,41 | 1,52 | 1,34 | 1,40 | -0,43% | 3.672,00 |
| 03.05.2024 | 1,41 | 1,67 | 1,38 | 1,41 | 0,00% | - |
| 02.05.2024 | 1,37 | 1,72 | 1,35 | 1,41 | 4,45% | - |
| 30.04.2024 | 1,40 | 1,40 | 1,31 | 1,35 | -3,58% | - |
| 29.04.2024 | 1,36 | 1,68 | 1,35 | 1,40 | 3,33% | 1.020,00 |
| 26.04.2024 | 1,36 | 1,36 | 1,33 | 1,35 | 0,22% | 28.000,00 |
| 25.04.2024 | 1,37 | 1,40 | 1,31 | 1,35 | -1,68% | - |
| 24.04.2024 | 1,42 | 1,67 | 1,35 | 1,37 | -3,17% | 1.150,00 |
| 23.04.2024 | 1,38 | 1,42 | 1,35 | 1,42 | 2,75% | - |
| 22.04.2024 | 1,36 | 1,41 | 1,35 | 1,38 | 1,85% | 95.000,00 |
| 19.04.2024 | 1,36 | 1,39 | 1,36 | 1,36 | 0,00% | 7.350,00 |
| 18.04.2024 | 1,37 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 17.04.2024 | 1,36 | 1,36 | 1,34 | 1,36 | 0,15% | 18.720,00 |
| 16.04.2024 | 1,39 | 1,40 | 1,34 | 1,35 | -2,10% | - |
| 15.04.2024 | 1,41 | 1,41 | 1,37 | 1,38 | -1,29% | 18.255,00 |
| 12.04.2024 | 1,42 | 1,43 | 1,37 | 1,40 | -0,36% | - |
| 11.04.2024 | 1,39 | 1,43 | 1,38 | 1,41 | 1,08% | - |
| 10.04.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,86% | - |
| 09.04.2024 | 1,40 | 1,41 | 1,37 | 1,40 | 2,11% | 18.900,00 |
| 08.04.2024 | 1,42 | 1,42 | 1,36 | 1,37 | -2,07% | - |
| 05.04.2024 | 1,38 | 1,43 | 1,34 | 1,40 | 1,37% | 31.886,00 |
| 04.04.2024 | 1,43 | 1,43 | 1,33 | 1,38 | -3,15% | 27.019,00 |
| 03.04.2024 | 1,41 | 1,44 | 1,36 | 1,43 | 0,35% | 31.766,00 |
| 02.04.2024 | 1,42 | 1,44 | 1,33 | 1,42 | 0,21% | 8.754,00 |
| 28.03.2024 | 1,46 | 1,46 | 1,39 | 1,42 | -0,49% | 108.200,00 |
| 27.03.2024 | 1,41 | 1,43 | 1,38 | 1,43 | 2,15% | 600,00 |
| 26.03.2024 | 1,40 | 1,42 | 1,38 | 1,40 | 1,67% | 8.250,00 |
| 25.03.2024 | 1,41 | 1,50 | 1,37 | 1,37 | -0,22% | - |
| 22.03.2024 | 1,47 | 1,68 | 1,38 | 1,38 | -6,01% | 24.750,00 |
| 21.03.2024 | 1,47 | 1,66 | 1,44 | 1,47 | 0,21% | - |
| 20.03.2024 | 1,49 | 1,49 | 1,44 | 1,46 | 0,21% | 3.075,00 |
| 19.03.2024 | 1,50 | 1,50 | 1,44 | 1,46 | -2,86% | - |
| 18.03.2024 | 1,51 | 1,52 | 1,42 | 1,50 | -0,46% | 35.700,00 |
| 15.03.2024 | 1,54 | 1,57 | 1,48 | 1,51 | -0,66% | 4.800,00 |
| 14.03.2024 | 1,53 | 1,72 | 1,51 | 1,52 | -0,91% | 3.420,00 |
| 13.03.2024 | 1,50 | 1,73 | 1,48 | 1,53 | 1,73% | 13.760,00 |
| 12.03.2024 | 1,46 | 1,69 | 1,45 | 1,51 | 4,00% | 8.668,00 |
| 11.03.2024 | 1,50 | 1,67 | 1,44 | 1,45 | -3,78% | 2.200,00 |
| 08.03.2024 | 1,53 | 1,60 | 1,47 | 1,51 | 0,53% | 8.560,00 |
| 07.03.2024 | 1,48 | 1,66 | 1,45 | 1,50 | 3,24% | 11.600,00 |
| 06.03.2024 | 1,58 | 1,70 | 1,44 | 1,45 | -7,70% | 1.350,00 |
| 05.03.2024 | 1,58 | 1,59 | 1,52 | 1,57 | 1,48% | - |
| 04.03.2024 | 1,55 | 1,63 | 1,51 | 1,55 | -0,26% | 10.560,00 |
| 01.03.2024 | 1,64 | 1,64 | 1,48 | 1,55 | -4,90% | 108.357,00 |
| 29.02.2024 | 1,65 | 1,73 | 1,58 | 1,63 | -0,79% | 37.150,00 |
| 28.02.2024 | 1,93 | 1,93 | 1,61 | 1,65 | -14,58% | 71.590,00 |
| 27.02.2024 | 1,81 | 1,94 | 1,78 | 1,93 | 8,26% | - |
| 26.02.2024 | 1,83 | 1,84 | 1,76 | 1,78 | -3,10% | 10.400,00 |
| 23.02.2024 | 1,95 | 1,95 | 1,79 | 1,84 | -5,75% | - |
| 22.02.2024 | 1,94 | 1,96 | 1,91 | 1,95 | 1,14% | 500,00 |
| 21.02.2024 | 1,98 | 1,99 | 1,87 | 1,93 | -2,43% | - |
| 20.02.2024 | 1,95 | 1,98 | 1,94 | 1,98 | 0,77% | 3.500,00 |
| 19.02.2024 | 1,98 | 1,99 | 1,92 | 1,96 | 0,10% | 60.225,00 |
| 16.02.2024 | 1,90 | 1,97 | 1,88 | 1,96 | 3,27% | 10,00 |
| 15.02.2024 | 1,90 | 1,90 | 1,87 | 1,90 | 0,16% | 4.392,00 |
| 14.02.2024 | 1,88 | 1,91 | 1,87 | 1,89 | 0,96% | 16.200,00 |
| 13.02.2024 | 1,89 | 1,90 | 1,87 | 1,88 | -0,64% | - |
| 12.02.2024 | 1,89 | 1,93 | 1,87 | 1,89 | -0,16% | - |
| 09.02.2024 | 1,87 | 1,95 | 1,86 | 1,89 | 0,53% | 32.000,00 |
| 08.02.2024 | 1,88 | 1,92 | 1,85 | 1,88 | 0,05% | 360.000,00 |
| 07.02.2024 | 1,87 | 1,88 | 1,86 | 1,88 | 0,64% | - |
| 06.02.2024 | 1,88 | 1,88 | 1,83 | 1,87 | -0,43% | 17.250,00 |
| 05.02.2024 | 1,92 | 1,93 | 1,82 | 1,88 | -2,65% | 32.250,00 |
| 02.02.2024 | 1,98 | 1,98 | 1,87 | 1,93 | -3,07% | - |
| 01.02.2024 | 2,00 | 2,00 | 1,94 | 1,99 | 0,35% | 1.700,00 |
| 31.01.2024 | 2,00 | 2,00 | 1,91 | 1,98 | -0,15% | 9.852,00 |
| 30.01.2024 | 1,95 | 2,06 | 1,90 | 1,98 | 1,38% | - |
| 29.01.2024 | 2,02 | 2,03 | 1,94 | 1,96 | -2,93% | 18.500,00 |
| 26.01.2024 | 1,94 | 2,02 | 1,85 | 2,02 | 7,58% | 11.160,00 |
| 25.01.2024 | 1,86 | 1,95 | 1,86 | 1,87 | -0,21% | 7.987,00 |
| 24.01.2024 | 1,92 | 1,94 | 1,85 | 1,88 | -1,93% | 17.905,00 |
| 23.01.2024 | 1,82 | 1,91 | 1,77 | 1,91 | 4,48% | - |
| 22.01.2024 | 1,75 | 1,99 | 1,66 | 1,83 | 5,11% | 9.408,00 |
| 19.01.2024 | 1,86 | 1,90 | 1,68 | 1,74 | -6,04% | 128,00 |
| 18.01.2024 | 1,88 | 1,94 | 1,78 | 1,86 | -1,70% | 2.040,00 |
| 17.01.2024 | 1,96 | 1,97 | 1,82 | 1,89 | -4,46% | 84.000,00 |
| 16.01.2024 | 2,00 | 2,02 | 1,97 | 1,98 | -1,79% | - |
| 15.01.2024 | 2,07 | 2,08 | 1,97 | 2,01 | -2,38% | - |
| 12.01.2024 | 1,99 | 2,06 | 1,92 | 2,06 | 4,15% | - |
| 11.01.2024 | 2,01 | 2,06 | 1,92 | 1,98 | -1,98% | - |
| 10.01.2024 | 2,04 | 2,12 | 1,98 | 2,02 | 0,55% | 4.900,00 |
| 09.01.2024 | 2,10 | 2,10 | 1,96 | 2,01 | -2,81% | 25.074,00 |
| 08.01.2024 | 2,05 | 2,13 | 1,96 | 2,07 | 2,69% | 45.505,00 |
| 05.01.2024 | 2,01 | 2,21 | 1,85 | 2,01 | -0,05% | 30.160,00 |
| 04.01.2024 | 1,95 | 2,08 | 1,77 | 2,01 | 4,90% | 39.155,00 |
| 03.01.2024 | 1,57 | 1,93 | 1,56 | 1,92 | 22,63% | 38.098,00 |
| 02.01.2024 | 1,50 | 1,56 | 1,49 | 1,56 | 0,45% | 20.420,00 |
| 29.12.2023 | 1,55 | 1,56 | 1,50 | 1,56 | 1,10% | - |
| 28.12.2023 | 1,55 | 1,56 | 1,52 | 1,54 | 0,65% | 1.000,00 |
| 27.12.2023 | 1,55 | 1,55 | 1,51 | 1,53 | 0,00% | 20.000,00 |
| 22.12.2023 | 1,55 | 1,56 | 1,52 | 1,53 | -1,67% | 6.256,00 |