2,345€
1,52%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 2,36 | 2,36 | 2,35 | 2,35 | 1,52% | - |
17.04.2024 | 2,31 | 2,39 | 2,30 | 2,31 | -3,35% | 4.483,00 |
16.04.2024 | 2,36 | 2,40 | 2,34 | 2,39 | -0,42% | 1.116,00 |
15.04.2024 | 2,46 | 2,46 | 2,30 | 2,40 | -1,23% | 7.479,00 |
12.04.2024 | 2,42 | 2,52 | 2,40 | 2,43 | 0,41% | 22.671,00 |
11.04.2024 | 2,50 | 2,50 | 2,42 | 2,42 | 0,41% | 1.427,00 |
10.04.2024 | 2,41 | 2,49 | 2,41 | 2,41 | -1,63% | 4.250,00 |
09.04.2024 | 2,40 | 2,50 | 2,40 | 2,45 | -2,78% | 422,00 |
08.04.2024 | 2,37 | 2,52 | 2,37 | 2,52 | 5,44% | 3.657,00 |
05.04.2024 | 2,49 | 2,56 | 2,39 | 2,39 | -7,72% | 6.562,00 |
04.04.2024 | 2,42 | 2,59 | 2,41 | 2,59 | 7,92% | 4.065,00 |
03.04.2024 | 2,41 | 2,50 | 2,40 | 2,40 | -3,61% | 4.305,00 |
02.04.2024 | 2,55 | 2,60 | 2,26 | 2,49 | -8,46% | 1.454,00 |
28.03.2024 | 2,61 | 2,72 | 2,56 | 2,72 | -0,37% | 1.746,00 |
27.03.2024 | 2,35 | 2,73 | 2,35 | 2,73 | 3,02% | 3.173,00 |
26.03.2024 | 2,51 | 2,65 | 2,40 | 2,65 | 5,58% | 3.373,00 |
25.03.2024 | 2,46 | 2,65 | 2,46 | 2,51 | -1,95% | 926,00 |
22.03.2024 | 2,61 | 2,65 | 2,50 | 2,56 | -7,25% | 4.744,00 |
21.03.2024 | 2,92 | 3,02 | 2,68 | 2,76 | -0,72% | 8.460,00 |
20.03.2024 | 2,49 | 2,78 | 2,49 | 2,78 | 6,92% | 3.630,00 |
19.03.2024 | 2,32 | 2,60 | 2,32 | 2,60 | 2,36% | 5.404,00 |
18.03.2024 | 2,41 | 2,54 | 2,34 | 2,54 | 9,96% | 6.985,00 |
15.03.2024 | 2,42 | 2,44 | 2,31 | 2,31 | -0,43% | 20.298,00 |
14.03.2024 | 2,34 | 2,44 | 2,32 | 2,32 | 0,43% | 17.714,00 |
13.03.2024 | 2,39 | 2,40 | 2,31 | 2,31 | 0,43% | 3.672,00 |
12.03.2024 | 2,28 | 2,41 | 2,28 | 2,30 | 0,44% | 10.998,00 |
11.03.2024 | 2,25 | 2,40 | 2,25 | 2,29 | -0,87% | 6.201,00 |
08.03.2024 | 2,36 | 2,44 | 2,27 | 2,31 | -2,12% | 3.810,00 |
07.03.2024 | 2,41 | 2,48 | 2,34 | 2,36 | 3,06% | 6.393,00 |
06.03.2024 | 2,27 | 2,48 | 2,27 | 2,29 | -2,97% | 13.174,00 |
05.03.2024 | 2,22 | 2,49 | 2,22 | 2,36 | 5,36% | 12.598,00 |
04.03.2024 | 2,30 | 2,48 | 2,24 | 2,24 | -10,40% | 20.023,00 |
01.03.2024 | 2,24 | 2,50 | 2,24 | 2,50 | 9,65% | 7.128,00 |
29.02.2024 | 2,43 | 2,48 | 2,21 | 2,28 | -6,17% | 17.188,00 |
28.02.2024 | 2,36 | 2,43 | 2,32 | 2,43 | 3,40% | 3.635,00 |
27.02.2024 | 2,26 | 2,35 | 2,26 | 2,35 | -0,42% | 3.307,00 |
26.02.2024 | 2,54 | 2,54 | 2,22 | 2,36 | -5,22% | 6.343,00 |
23.02.2024 | 2,45 | 2,54 | 2,45 | 2,49 | 1,63% | 5.854,00 |
22.02.2024 | 2,41 | 2,55 | 2,26 | 2,45 | 2,51% | 4.053,00 |
21.02.2024 | 2,49 | 2,49 | 2,25 | 2,39 | -5,91% | 4.450,00 |
20.02.2024 | 2,62 | 2,62 | 2,47 | 2,54 | 1,20% | 8.701,00 |
19.02.2024 | 2,56 | 2,60 | 2,51 | 2,51 | -6,69% | 9.470,00 |
16.02.2024 | 2,54 | 2,70 | 2,54 | 2,69 | 3,07% | 5.899,00 |
15.02.2024 | 2,69 | 2,74 | 2,54 | 2,61 | -0,76% | 3.203,00 |
14.02.2024 | 2,54 | 2,65 | 2,54 | 2,63 | 0,77% | 3.119,00 |
13.02.2024 | 2,55 | 2,69 | 2,54 | 2,61 | -0,76% | 2.276,00 |
12.02.2024 | 2,60 | 2,85 | 2,52 | 2,63 | -1,13% | 16.550,00 |
09.02.2024 | 2,70 | 2,74 | 2,66 | 2,66 | 0,76% | 3.146,00 |
08.02.2024 | 2,70 | 2,74 | 2,57 | 2,64 | 0,38% | 14.239,00 |
07.02.2024 | 2,61 | 2,77 | 2,61 | 2,63 | -5,73% | 1.503,00 |
06.02.2024 | 2,85 | 2,93 | 2,60 | 2,79 | -2,45% | 7.681,00 |
05.02.2024 | 2,86 | 2,97 | 2,86 | 2,86 | 0,00% | 1.066,00 |
02.02.2024 | 2,98 | 3,03 | 2,86 | 2,86 | -6,23% | 9.146,00 |
01.02.2024 | 2,91 | 3,05 | 2,91 | 3,05 | 4,81% | 4.837,00 |
31.01.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 1,75% | 10,00 |
30.01.2024 | 3,03 | 3,03 | 2,86 | 2,86 | -1,04% | 550,00 |
29.01.2024 | 2,86 | 3,00 | 2,86 | 2,89 | 1,05% | 698,00 |
26.01.2024 | 2,99 | 3,07 | 2,86 | 2,86 | -7,14% | 1.095,00 |
25.01.2024 | 2,96 | 3,08 | 2,85 | 3,08 | 3,01% | 1.778,00 |
24.01.2024 | 2,99 | 3,00 | 2,99 | 2,99 | 0,00% | 1.541,00 |
23.01.2024 | 2,88 | 3,08 | 2,88 | 2,99 | 3,82% | 2.242,00 |
22.01.2024 | 2,84 | 3,08 | 2,84 | 2,88 | 1,41% | 679,00 |
19.01.2024 | 3,00 | 3,08 | 2,84 | 2,84 | -2,07% | 693,00 |
18.01.2024 | 2,95 | 2,99 | 2,90 | 2,90 | 2,11% | 2.750,00 |
17.01.2024 | 2,99 | 3,01 | 2,84 | 2,84 | -6,27% | 5.866,00 |
16.01.2024 | 2,94 | 3,06 | 2,90 | 3,03 | 0,66% | 1.777,00 |
15.01.2024 | 2,89 | 3,09 | 2,89 | 3,01 | 4,15% | 3.714,00 |
12.01.2024 | 2,85 | 3,02 | 2,85 | 2,89 | 1,40% | 2.029,00 |
11.01.2024 | 2,87 | 3,07 | 2,85 | 2,85 | -0,70% | 592,00 |
10.01.2024 | 2,84 | 3,04 | 2,84 | 2,87 | -4,33% | 6.085,00 |
09.01.2024 | 3,00 | 3,07 | 2,92 | 3,00 | 0,00% | 10.023,00 |
08.01.2024 | 3,00 | 3,05 | 3,00 | 3,00 | 0,33% | 3.420,00 |
05.01.2024 | 3,02 | 3,09 | 2,99 | 2,99 | -4,78% | 5.226,00 |
04.01.2024 | 3,11 | 3,14 | 3,01 | 3,14 | 3,63% | 4.976,00 |
03.01.2024 | 3,00 | 3,09 | 3,00 | 3,03 | 1,00% | 1.142,00 |
02.01.2024 | 3,00 | 3,09 | 2,99 | 3,00 | -0,66% | 7.430,00 |
29.12.2023 | 3,00 | 3,09 | 3,00 | 3,02 | 0,67% | 6.750,00 |
28.12.2023 | 3,00 | 3,10 | 3,00 | 3,00 | -1,64% | 4.990,00 |
27.12.2023 | 3,00 | 3,09 | 3,00 | 3,05 | 1,67% | 5.029,00 |
22.12.2023 | 3,04 | 3,09 | 3,00 | 3,00 | -0,33% | 8.494,00 |
21.12.2023 | 3,00 | 3,05 | 3,00 | 3,01 | 0,33% | 2.784,00 |
20.12.2023 | 3,00 | 3,10 | 3,00 | 3,00 | -2,91% | 4.713,00 |
19.12.2023 | 3,00 | 3,09 | 2,99 | 3,09 | -0,32% | 4.172,00 |
18.12.2023 | 3,00 | 3,14 | 3,00 | 3,10 | 3,68% | 4.042,00 |
15.12.2023 | 3,03 | 3,14 | 2,99 | 2,99 | -4,78% | 13.374,00 |
14.12.2023 | 3,04 | 3,14 | 3,03 | 3,14 | 4,32% | 10.516,00 |
13.12.2023 | 3,03 | 3,14 | 3,01 | 3,01 | -0,99% | 3.757,00 |
12.12.2023 | 3,14 | 3,14 | 3,03 | 3,04 | 0,33% | 5.544,00 |
11.12.2023 | 3,05 | 3,24 | 3,01 | 3,03 | -0,66% | 6.907,00 |
08.12.2023 | 3,13 | 3,27 | 3,05 | 3,05 | -1,61% | 3.680,00 |
07.12.2023 | 3,09 | 3,23 | 3,09 | 3,10 | -3,13% | 1.222,00 |
06.12.2023 | 3,05 | 3,29 | 3,05 | 3,20 | -1,54% | 2.374,00 |
05.12.2023 | 3,10 | 3,25 | 3,00 | 3,25 | 4,84% | 5.427,00 |
04.12.2023 | 3,21 | 3,39 | 3,10 | 3,10 | -8,82% | 6.382,00 |
01.12.2023 | 3,28 | 3,40 | 3,21 | 3,40 | 2,10% | 1.271,00 |
30.11.2023 | 3,32 | 3,45 | 3,28 | 3,33 | 3,74% | 4.529,00 |
29.11.2023 | 3,21 | 3,33 | 3,21 | 3,21 | -3,60% | 3.045,00 |
28.11.2023 | 3,34 | 3,34 | 3,21 | 3,33 | 3,74% | 786,00 |
27.11.2023 | 3,24 | 3,35 | 3,19 | 3,21 | -3,31% | 5.052,00 |
24.11.2023 | 3,42 | 3,42 | 3,32 | 3,32 | -0,30% | 3.278,00 |