1,360€
-2,86%
Echtzeit-Aktienkurs Bike24 Holding AG
Bid:
Ask:
Aktienkurse zur Bike24 Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -2,86% | - |
| 24.04.2024 | 1,40 | 1,40 | 1,34 | 1,40 | 0,00% | 73.051,00 |
| 23.04.2024 | 1,40 | 1,40 | 1,38 | 1,40 | 2,19% | 16.698,00 |
| 22.04.2024 | 1,32 | 1,40 | 1,32 | 1,37 | -1,79% | 7.285,00 |
| 19.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,95% | 3.510,00 |
| 18.04.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 0,37% | 1.382,00 |
| 17.04.2024 | 1,33 | 1,38 | 1,33 | 1,35 | 1,50% | 743,00 |
| 16.04.2024 | 1,32 | 1,40 | 1,32 | 1,33 | -2,92% | 25.854,00 |
| 15.04.2024 | 1,42 | 1,42 | 1,35 | 1,37 | 0,74% | 6.411,00 |
| 12.04.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -2,16% | 8.837,00 |
| 11.04.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,00% | 27.427,00 |
| 10.04.2024 | 1,38 | 1,40 | 1,38 | 1,39 | -0,71% | 831,00 |
| 09.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | 23.717,00 |
| 08.04.2024 | 1,38 | 1,40 | 1,33 | 1,38 | 0,36% | 41.508,00 |
| 05.04.2024 | 1,41 | 1,42 | 1,36 | 1,38 | -1,08% | 21.874,00 |
| 04.04.2024 | 1,35 | 1,40 | 1,33 | 1,39 | -0,71% | 16.079,00 |
| 03.04.2024 | 1,40 | 1,40 | 1,36 | 1,40 | 0,00% | 13.321,00 |
| 02.04.2024 | 1,40 | 1,40 | 1,30 | 1,40 | 0,72% | 82.681,00 |
| 28.03.2024 | 1,47 | 1,47 | 1,39 | 1,39 | 0,00% | 51.695,00 |
| 27.03.2024 | 1,37 | 1,40 | 1,37 | 1,39 | -0,71% | 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 | 2,49% | 37.116,00 |
| 22.03.2024 | 1,52 | 1,52 | 1,35 | 1,36 | -6,58% | 118.036,00 |
| 21.03.2024 | 1,45 | 1,46 | 1,42 | 1,46 | -0,68% | 38.119,00 |
| 20.03.2024 | 1,42 | 1,49 | 1,42 | 1,47 | 1,80% | 31.471,00 |
| 19.03.2024 | 1,45 | 1,45 | 1,42 | 1,44 | -4,62% | 445,00 |
| 18.03.2024 | 1,47 | 1,57 | 1,44 | 1,51 | 1,61% | 17.294,00 |
| 15.03.2024 | 1,53 | 1,58 | 1,47 | 1,49 | 0,27% | 23.687,00 |
| 14.03.2024 | 1,50 | 1,61 | 1,49 | 1,49 | -1,33% | 51.986,00 |
| 13.03.2024 | 1,50 | 1,60 | 1,46 | 1,51 | 0,40% | 22.602,00 |
| 12.03.2024 | 1,55 | 1,55 | 1,46 | 1,50 | 1,08% | 7.703,00 |
| 11.03.2024 | 1,46 | 1,48 | 1,44 | 1,48 | 0,00% | 53.152,00 |
| 08.03.2024 | 1,45 | 1,55 | 1,45 | 1,48 | -3,64% | 34.728,00 |
| 07.03.2024 | 1,54 | 1,65 | 1,41 | 1,54 | 4,62% | 7.873,00 |
| 06.03.2024 | 1,50 | 1,56 | 1,46 | 1,47 | -5,64% | 53.272,00 |
| 05.03.2024 | 1,58 | 1,58 | 1,55 | 1,56 | -1,27% | 2.351,00 |
| 04.03.2024 | 1,58 | 1,62 | 1,51 | 1,58 | 3,67% | 24.699,00 |
| 01.03.2024 | 1,65 | 1,65 | 1,45 | 1,52 | -7,19% | 57.332,00 |
| 29.02.2024 | 1,72 | 1,72 | 1,58 | 1,64 | -10,57% | 24.269,00 |
| 28.02.2024 | 1,92 | 1,92 | 1,79 | 1,84 | -4,67% | 4.545,00 |
| 27.02.2024 | 1,79 | 1,93 | 1,79 | 1,93 | 3,88% | 5.803,00 |
| 26.02.2024 | 1,87 | 1,87 | 1,79 | 1,85 | 3,69% | 2.271,00 |
| 23.02.2024 | 1,87 | 1,90 | 1,79 | 1,79 | -7,17% | 6.695,00 |
| 22.02.2024 | 2,00 | 2,00 | 1,93 | 1,93 | 0,21% | 2.366,00 |
| 21.02.2024 | 1,96 | 2,00 | 1,88 | 1,92 | -0,93% | 1.335,00 |
| 20.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,82% | 3,00 |
| 19.02.2024 | 2,00 | 2,00 | 1,93 | 1,98 | -0,30% | 6.622,00 |
| 16.02.2024 | 1,87 | 2,03 | 1,87 | 1,98 | 5,99% | 10.451,00 |
| 15.02.2024 | 1,93 | 1,93 | 1,82 | 1,87 | 0,00% | 455,00 |
| 14.02.2024 | 1,90 | 1,90 | 1,82 | 1,87 | -0,64% | 2.400,00 |
| 13.02.2024 | 1,93 | 1,93 | 1,88 | 1,88 | -1,26% | 50,00 |
| 12.02.2024 | 1,93 | 1,95 | 1,85 | 1,91 | 1,06% | 6.565,00 |
| 09.02.2024 | 1,90 | 1,93 | 1,84 | 1,89 | 1,40% | 6.560,00 |
| 08.02.2024 | 1,90 | 1,93 | 1,86 | 1,86 | -0,85% | 5.827,00 |
| 07.02.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 1,63% | 1.250,00 |
| 06.02.2024 | 1,82 | 1,87 | 1,82 | 1,85 | -0,32% | 1.440,00 |
| 05.02.2024 | 1,90 | 1,90 | 1,82 | 1,85 | -3,64% | 1.405,00 |
| 02.02.2024 | 1,90 | 1,98 | 1,88 | 1,92 | 0,95% | 21.831,00 |
| 01.02.2024 | 2,00 | 2,00 | 1,90 | 1,90 | -3,64% | 575,00 |
| 31.01.2024 | 2,00 | 2,01 | 1,90 | 1,98 | -0,20% | 2.704,00 |
| 30.01.2024 | 2,03 | 2,05 | 1,91 | 1,98 | 1,02% | 27.218,00 |
| 29.01.2024 | 2,00 | 2,01 | 1,94 | 1,96 | -0,51% | 4.250,00 |
| 26.01.2024 | 1,88 | 1,97 | 1,87 | 1,97 | 5,12% | 2.695,00 |
| 25.01.2024 | 1,82 | 1,94 | 1,82 | 1,87 | 0,32% | 9.612,00 |
| 24.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,71% | - |
| 23.01.2024 | 1,90 | 1,94 | 1,85 | 1,94 | 9,60% | 3.397,00 |
| 22.01.2024 | 1,63 | 1,90 | 1,63 | 1,77 | 6,63% | 10.421,00 |
| 19.01.2024 | 1,80 | 1,81 | 1,66 | 1,66 | -9,59% | 3.391,00 |
| 18.01.2024 | 1,93 | 1,93 | 1,84 | 1,84 | -3,37% | 250,00 |
| 17.01.2024 | 1,94 | 1,94 | 1,80 | 1,90 | -2,06% | 14.459,00 |
| 16.01.2024 | 2,00 | 2,00 | 1,94 | 1,94 | -2,81% | 354,00 |
| 15.01.2024 | 1,94 | 2,03 | 1,94 | 2,00 | -1,43% | 5.275,00 |
| 12.01.2024 | 2,01 | 2,04 | 1,93 | 2,03 | 1,96% | 6.839,00 |
| 11.01.2024 | 2,10 | 2,10 | 1,95 | 1,99 | -2,89% | 17.263,00 |
| 10.01.2024 | 2,01 | 2,15 | 2,01 | 2,05 | 4,34% | 16.025,00 |
| 09.01.2024 | 1,89 | 2,04 | 1,89 | 1,96 | -5,08% | 5.744,00 |
| 08.01.2024 | 2,06 | 2,13 | 1,88 | 2,07 | 2,23% | 48.334,00 |
| 05.01.2024 | 2,01 | 2,23 | 1,90 | 2,02 | 1,00% | 79.308,00 |
| 04.01.2024 | 1,88 | 2,10 | 1,79 | 2,00 | 15,87% | 103.565,00 |
| 03.01.2024 | 1,58 | 1,77 | 1,57 | 1,73 | 11,64% | 8.483,00 |
| 02.01.2024 | 1,56 | 1,59 | 1,51 | 1,55 | 5,46% | 2.208,00 |
| 29.12.2023 | 1,53 | 1,53 | 1,47 | 1,47 | -3,17% | 963,00 |
| 28.12.2023 | 1,57 | 1,57 | 1,51 | 1,51 | 0,00% | 2.616,00 |
| 27.12.2023 | 1,50 | 1,55 | 1,49 | 1,51 | -0,39% | 6.760,00 |
| 22.12.2023 | 1,53 | 1,54 | 1,52 | 1,52 | -2,81% | 12.882,00 |
| 21.12.2023 | 1,47 | 1,62 | 1,45 | 1,56 | 3,99% | 19.235,00 |
| 20.12.2023 | 1,48 | 1,55 | 1,46 | 1,50 | 0,13% | 9.676,00 |
| 19.12.2023 | 1,65 | 1,65 | 1,47 | 1,50 | -1,70% | 14.284,00 |
| 18.12.2023 | 1,52 | 1,53 | 1,52 | 1,53 | -0,65% | 2.633,00 |
| 15.12.2023 | 1,58 | 1,58 | 1,48 | 1,54 | 0,13% | 2.327,00 |
| 14.12.2023 | 1,56 | 1,56 | 1,52 | 1,54 | 0,66% | 9.102,00 |
| 13.12.2023 | 1,53 | 1,56 | 1,50 | 1,53 | 0,39% | 12.583,00 |
| 12.12.2023 | 1,49 | 1,58 | 1,45 | 1,52 | 1,74% | 32.631,00 |
| 11.12.2023 | 1,50 | 1,52 | 1,49 | 1,49 | 0,40% | 28.276,00 |
| 08.12.2023 | 1,45 | 1,50 | 1,45 | 1,49 | -0,80% | 5.686,00 |
| 07.12.2023 | 1,52 | 1,52 | 1,48 | 1,50 | 1,76% | 8.301,00 |
| 06.12.2023 | 1,48 | 1,52 | 1,47 | 1,47 | 0,14% | 25.263,00 |
| 05.12.2023 | 1,42 | 1,49 | 1,40 | 1,47 | 3,08% | 30.447,00 |
| 04.12.2023 | 1,50 | 1,50 | 1,43 | 1,43 | -4,29% | 28.774,00 |
| 01.12.2023 | 1,51 | 1,51 | 1,49 | 1,49 | -0,53% | 12.538,00 |