54,700€
1,11%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 54,50 | 55,50 | 54,25 | 54,70 | 0,92% | 1.050,00 |
27.03.2024 | 55,00 | 55,65 | 53,95 | 54,20 | -0,09% | 11.874,00 |
26.03.2024 | 54,70 | 56,10 | 53,85 | 54,25 | -0,55% | 9.917,00 |
25.03.2024 | 52,00 | 55,20 | 52,00 | 54,55 | 7,07% | 9.792,00 |
22.03.2024 | 52,45 | 53,85 | 50,70 | 50,95 | -2,58% | 6.931,00 |
21.03.2024 | 55,50 | 55,50 | 51,85 | 52,30 | -3,95% | 9.851,00 |
20.03.2024 | 50,60 | 54,55 | 50,23 | 54,45 | 5,12% | 8.046,00 |
19.03.2024 | 51,50 | 54,55 | 49,73 | 51,80 | -4,16% | 14.116,00 |
18.03.2024 | 55,85 | 56,90 | 51,65 | 54,05 | 1,41% | 12.322,00 |
15.03.2024 | 54,20 | 57,00 | 46,38 | 53,30 | 0,19% | 12.151,00 |
14.03.2024 | 56,25 | 61,00 | 49,65 | 53,20 | -3,01% | 37.318,00 |
13.03.2024 | 45,25 | 55,60 | 45,20 | 54,85 | 22,30% | 21.813,00 |
12.03.2024 | 41,25 | 45,35 | 40,38 | 44,85 | 9,66% | 21.880,00 |
11.03.2024 | 38,13 | 41,35 | 38,13 | 40,90 | 7,49% | 13.636,00 |
08.03.2024 | 39,20 | 39,23 | 37,50 | 38,05 | -3,06% | 7.107,00 |
07.03.2024 | 39,43 | 39,85 | 37,83 | 39,25 | -0,88% | 5.785,00 |
06.03.2024 | 38,68 | 39,78 | 38,23 | 39,60 | 6,45% | 7.100,00 |
05.03.2024 | 41,35 | 42,28 | 35,68 | 37,20 | -10,04% | 12.400,00 |
04.03.2024 | 39,53 | 42,10 | 39,50 | 41,35 | 4,22% | 11.141,00 |
01.03.2024 | 39,58 | 39,98 | 38,10 | 39,68 | 0,32% | 5.377,00 |
29.02.2024 | 41,35 | 41,85 | 38,85 | 39,55 | -2,41% | 6.770,00 |
28.02.2024 | 40,35 | 42,08 | 40,25 | 40,53 | 0,31% | 10.442,00 |
27.02.2024 | 42,55 | 42,75 | 39,63 | 40,40 | -1,70% | 13.194,00 |
26.02.2024 | 37,28 | 41,75 | 36,38 | 41,10 | 10,04% | 8.211,00 |
23.02.2024 | 38,43 | 38,43 | 36,85 | 37,35 | -2,54% | 4.578,00 |
22.02.2024 | 37,38 | 39,10 | 37,38 | 38,33 | 2,82% | 8.337,00 |
21.02.2024 | 38,48 | 38,83 | 37,13 | 37,28 | -3,12% | 5.899,00 |
20.02.2024 | 40,25 | 40,38 | 37,63 | 38,48 | -5,12% | 14.071,00 |
19.02.2024 | 39,90 | 41,23 | 39,48 | 40,55 | 1,76% | 7.184,00 |
16.02.2024 | 41,73 | 42,65 | 39,35 | 39,85 | -4,44% | 8.590,00 |
15.02.2024 | 42,43 | 43,20 | 41,18 | 41,70 | -1,65% | 5.834,00 |
14.02.2024 | 39,53 | 42,88 | 38,90 | 42,40 | 7,07% | 6.794,00 |
13.02.2024 | 39,65 | 42,13 | 38,23 | 39,60 | -2,16% | 6.817,00 |
12.02.2024 | 38,55 | 40,80 | 38,08 | 40,48 | 5,75% | 7.715,00 |
09.02.2024 | 36,30 | 38,70 | 36,30 | 38,28 | 5,59% | 13.484,00 |
08.02.2024 | 34,40 | 37,05 | 34,28 | 36,25 | 5,76% | 5.485,00 |
07.02.2024 | 33,60 | 34,48 | 33,03 | 34,28 | 1,41% | 4.027,00 |
06.02.2024 | 33,63 | 34,35 | 32,65 | 33,80 | 0,00% | 2.984,00 |
05.02.2024 | 34,73 | 35,08 | 33,65 | 33,80 | -2,24% | 7.529,00 |
02.02.2024 | 34,63 | 35,20 | 34,20 | 34,58 | -0,14% | 11.624,00 |
01.02.2024 | 35,28 | 35,45 | 34,40 | 34,63 | -2,46% | 6.792,00 |
31.01.2024 | 35,65 | 36,30 | 34,15 | 35,50 | -0,84% | 16.585,00 |
30.01.2024 | 35,65 | 36,90 | 35,43 | 35,80 | 0,28% | 6.000,00 |
29.01.2024 | 35,15 | 35,78 | 33,65 | 35,70 | 1,85% | 16.348,00 |
26.01.2024 | 33,05 | 35,40 | 32,75 | 35,05 | 5,10% | 8.440,00 |
25.01.2024 | 33,80 | 34,03 | 32,65 | 33,35 | -1,26% | 5.784,00 |
24.01.2024 | 32,00 | 34,58 | 32,00 | 33,78 | 5,55% | 7.760,00 |
23.01.2024 | 33,50 | 33,50 | 31,18 | 32,00 | -4,48% | 5.405,00 |
22.01.2024 | 35,60 | 35,65 | 33,10 | 33,50 | -7,14% | 8.812,00 |
19.01.2024 | 36,68 | 37,35 | 33,95 | 36,08 | -1,50% | 5.515,00 |
18.01.2024 | 37,38 | 38,48 | 36,63 | 36,63 | -1,88% | 10.280,00 |
17.01.2024 | 37,90 | 38,05 | 36,80 | 37,33 | -2,03% | 5.986,00 |
16.01.2024 | 37,18 | 38,45 | 36,23 | 38,10 | 2,49% | 6.370,00 |
15.01.2024 | 41,38 | 41,38 | 36,43 | 37,18 | -7,64% | 11.940,00 |
12.01.2024 | 42,13 | 43,00 | 38,73 | 40,25 | -3,59% | 7.465,00 |
11.01.2024 | 38,25 | 45,90 | 38,20 | 41,75 | 9,29% | 11.489,00 |
10.01.2024 | 38,10 | 38,20 | 36,50 | 38,20 | 0,59% | 4.061,00 |
09.01.2024 | 38,58 | 38,65 | 36,68 | 37,98 | -0,78% | 7.634,00 |
08.01.2024 | 36,25 | 38,50 | 35,93 | 38,28 | 6,99% | 5.699,00 |
05.01.2024 | 36,60 | 36,73 | 35,05 | 35,78 | -3,83% | 5.220,00 |
04.01.2024 | 34,30 | 37,23 | 34,30 | 37,20 | 8,69% | 5.409,00 |
03.01.2024 | 36,60 | 37,38 | 33,40 | 34,23 | -7,62% | 7.463,00 |
02.01.2024 | 33,80 | 38,25 | 33,80 | 37,05 | 8,41% | 11.046,00 |
29.12.2023 | 31,80 | 34,83 | 30,48 | 34,18 | 7,38% | 2.970,00 |
28.12.2023 | 35,53 | 36,08 | 31,15 | 31,83 | -10,79% | 6.792,00 |
27.12.2023 | 38,65 | 38,65 | 35,30 | 35,68 | -6,79% | 6.959,00 |
22.12.2023 | 35,25 | 39,03 | 35,25 | 38,28 | 8,58% | 4.848,00 |
21.12.2023 | 29,73 | 36,40 | 29,73 | 35,25 | 18,99% | 12.546,00 |
20.12.2023 | 27,10 | 30,15 | 25,98 | 29,63 | 10,75% | 12.108,00 |
19.12.2023 | 24,85 | 27,28 | 24,80 | 26,75 | 8,52% | 5.294,00 |
18.12.2023 | 24,95 | 25,05 | 24,20 | 24,65 | -1,00% | 3.486,00 |
15.12.2023 | 24,55 | 25,28 | 24,03 | 24,90 | 1,63% | - |
14.12.2023 | 24,45 | 24,68 | 24,33 | 24,50 | 0,20% | 11.400,00 |
13.12.2023 | 24,08 | 24,68 | 23,80 | 24,45 | 0,62% | 8.865,00 |
12.12.2023 | 23,08 | 24,30 | 23,05 | 24,30 | 4,63% | 5.940,00 |
11.12.2023 | 24,78 | 24,78 | 23,00 | 23,23 | -6,45% | 8.731,00 |
08.12.2023 | 24,05 | 24,85 | 24,05 | 24,83 | 3,65% | 6.651,00 |
07.12.2023 | 23,85 | 24,23 | 23,40 | 23,95 | 1,70% | 6.996,00 |
06.12.2023 | 22,60 | 24,10 | 22,55 | 23,55 | 3,18% | 10.882,00 |
05.12.2023 | 22,45 | 22,83 | 22,13 | 22,83 | 2,13% | 4.080,00 |
04.12.2023 | 21,80 | 22,55 | 21,75 | 22,35 | 5,92% | 2.575,00 |
01.12.2023 | 20,70 | 21,15 | 20,65 | 21,10 | 2,06% | - |
30.11.2023 | 21,20 | 21,35 | 20,35 | 20,68 | -2,48% | 1.519,00 |
29.11.2023 | 21,45 | 21,58 | 20,73 | 21,20 | -1,40% | 10.560,00 |
28.11.2023 | 21,43 | 21,75 | 20,78 | 21,50 | 2,14% | 4.750,00 |
27.11.2023 | 22,18 | 22,23 | 21,05 | 21,05 | -5,39% | 897,00 |
24.11.2023 | 22,25 | 22,33 | 22,08 | 22,25 | -0,22% | 1.248,00 |
23.11.2023 | 22,43 | 22,58 | 21,88 | 22,30 | -1,00% | - |
22.11.2023 | 22,00 | 22,53 | 21,85 | 22,53 | 2,39% | 100,00 |
21.11.2023 | 22,35 | 22,58 | 21,78 | 22,00 | -1,35% | 4.070,00 |
20.11.2023 | 21,65 | 22,73 | 21,65 | 22,30 | 2,65% | 7.490,00 |
17.11.2023 | 22,23 | 22,25 | 21,55 | 21,73 | -2,14% | 9.200,00 |
16.11.2023 | 23,05 | 23,05 | 22,00 | 22,20 | -2,63% | 4.728,00 |
15.11.2023 | 21,83 | 22,85 | 21,68 | 22,80 | 4,59% | 1.350,00 |
14.11.2023 | 22,48 | 22,55 | 21,75 | 21,80 | -2,79% | 4.850,00 |
13.11.2023 | 22,25 | 22,98 | 22,05 | 22,43 | 1,01% | 5.023,00 |
10.11.2023 | 21,85 | 22,48 | 21,53 | 22,20 | 2,42% | 1.990,00 |
09.11.2023 | 22,18 | 23,55 | 21,50 | 21,68 | -1,70% | 6.662,00 |
08.11.2023 | 22,13 | 22,35 | 21,83 | 22,05 | -0,68% | - |
07.11.2023 | 22,20 | 22,33 | 21,80 | 22,20 | 0,00% | 3.524,00 |