1,408€
13,51%
Echtzeit-Aktienkurs BIKE24 HLDG O.N.
Bid:
Ask:
Aktienkurse zur BIKE24 HLDG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 15,32% | 500,00 |
| 02.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -9,16% | - |
| 30.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,02% | - |
| 29.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 26.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 25.04.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -0,75% | 2.000,00 |
| 24.04.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -4,30% | 1,00 |
| 23.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 4,89% | - |
| 22.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 19.04.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 0,00% | 62,00 |
| 18.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 17.04.2024 | 1,33 | 1,40 | 1,33 | 1,34 | -1,84% | 508,00 |
| 16.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,09% | 339,00 |
| 15.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 12.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 11.04.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 2,19% | 20.000,00 |
| 10.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 09.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,80% | - |
| 08.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 05.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -5,92% | - |
| 04.04.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 3,24% | 400,00 |
| 03.04.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | 110,00 |
| 02.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 28.03.2024 | 1,50 | 1,50 | 1,39 | 1,39 | 0,87% | 350,00 |
| 27.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,58% | - |
| 26.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,60% | - |
| 25.03.2024 | 1,37 | 1,44 | 1,37 | 1,44 | 4,06% | 150,00 |
| 22.03.2024 | 1,50 | 1,50 | 1,38 | 1,38 | -3,77% | 2.500,00 |
| 21.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,10% | - |
| 20.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,96% | - |
| 19.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,81% | - |
| 18.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,86% | - |
| 15.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 14.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,77% | - |
| 13.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 12.03.2024 | 1,42 | 1,47 | 1,42 | 1,47 | 0,00% | 100,00 |
| 11.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,41% | - |
| 08.03.2024 | 1,50 | 1,50 | 1,47 | 1,47 | 3,66% | 500,00 |
| 07.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -7,54% | - |
| 06.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 05.03.2024 | 1,51 | 1,60 | 1,51 | 1,60 | 1,91% | 730,00 |
| 04.03.2024 | 1,52 | 1,58 | 1,52 | 1,57 | -1,75% | 131,00 |
| 01.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,09% | 500,00 |
| 29.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,90% | - |
| 28.02.2024 | 1,88 | 1,88 | 1,71 | 1,71 | -3,16% | 800,00 |
| 27.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,23% | - |
| 26.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -6,83% | 80,00 |
| 23.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,85% | - |
| 22.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,38% | - |
| 21.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,41% | - |
| 20.02.2024 | 1,91 | 1,95 | 1,91 | 1,95 | -0,41% | 150,00 |
| 19.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 5,39% | - |
| 16.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 15.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,64% | - |
| 14.02.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -0,98% | 100,00 |
| 13.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,11% | - |
| 12.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,99% | - |
| 09.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -4,40% | - |
| 08.02.2024 | 1,84 | 1,91 | 1,84 | 1,91 | 4,83% | 400,00 |
| 07.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,44% | - |
| 06.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,56% | - |
| 05.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -3,89% | - |
| 02.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,10% | - |
| 01.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,72% | - |
| 31.01.2024 | 1,95 | 1,95 | 1,94 | 1,94 | -3,82% | 60,00 |
| 30.01.2024 | 1,91 | 2,04 | 1,91 | 2,02 | -1,47% | 1.172,00 |
| 29.01.2024 | 1,94 | 2,05 | 1,94 | 2,05 | 7,97% | 100,00 |
| 26.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 4,30% | - |
| 25.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,42% | - |
| 24.01.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 5,56% | 300,00 |
| 23.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -6,25% | - |
| 22.01.2024 | 1,70 | 1,92 | 1,70 | 1,92 | 6,67% | 1.200,00 |
| 19.01.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -2,81% | 300,00 |
| 18.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -3,04% | - |
| 17.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 16.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 15.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,55% | - |
| 12.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,62% | - |
| 11.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 10.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,97% | - |
| 09.01.2024 | 2,05 | 2,06 | 2,05 | 2,06 | -0,24% | 122,00 |
| 08.01.2024 | 1,96 | 2,11 | 1,96 | 2,06 | 3,41% | 2.500,00 |
| 05.01.2024 | 1,96 | 2,09 | 1,96 | 1,99 | -4,00% | 1.335,00 |
| 04.01.2024 | 1,95 | 2,08 | 1,88 | 2,08 | 9,10% | 2.320,00 |
| 03.01.2024 | 1,54 | 1,90 | 1,54 | 1,90 | 28,51% | 1.318,00 |
| 02.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,37% | - |
| 29.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | -0,26% | - |
| 28.12.2023 | 1,51 | 1,52 | 1,51 | 1,52 | 0,40% | 198,00 |
| 27.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | -0,13% | - |
| 22.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | 1,07% | - |
| 21.12.2023 | 1,46 | 1,50 | 1,46 | 1,50 | 1,21% | 2.031,00 |
| 20.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 19.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 18.12.2023 | 1,50 | 1,52 | 1,50 | 1,52 | 2,70% | 200,00 |
| 15.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | -5,24% | 2.000,00 |
| 14.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 1,56% | - |
| 13.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 4,34% | 200,00 |
| 12.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 0,41% | - |
| 11.12.2023 | 1,47 | 1,47 | 1,47 | 1,47 | 0,14% | 347,00 |
| 08.12.2023 | 1,45 | 1,47 | 1,45 | 1,47 | 0,55% | 800,00 |