53,950€
0,09%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 53,20 | 54,20 | 53,05 | 53,90 | 0,00% | 4.496,00 |
| 24.04.2024 | 54,80 | 55,40 | 53,50 | 53,90 | -1,10% | 16.188,00 |
| 23.04.2024 | 55,40 | 55,50 | 53,10 | 54,50 | -1,80% | 22.657,00 |
| 22.04.2024 | 53,80 | 55,50 | 53,80 | 55,50 | 4,32% | 41.848,00 |
| 19.04.2024 | 51,20 | 53,80 | 51,20 | 53,20 | 2,11% | 36.316,00 |
| 18.04.2024 | 51,40 | 52,90 | 49,60 | 52,10 | -0,38% | 23.040,00 |
| 17.04.2024 | 52,10 | 53,30 | 49,35 | 52,30 | 1,16% | 31.412,00 |
| 16.04.2024 | 53,00 | 53,80 | 50,90 | 51,70 | -1,71% | 39.780,00 |
| 15.04.2024 | 55,50 | 58,70 | 52,60 | 52,60 | -5,40% | 42.547,00 |
| 12.04.2024 | 59,50 | 61,00 | 54,50 | 55,60 | -6,08% | 62.946,00 |
| 11.04.2024 | 56,30 | 59,50 | 56,00 | 59,20 | 5,34% | 64.370,00 |
| 10.04.2024 | 54,10 | 56,30 | 53,30 | 56,20 | 3,50% | 47.403,00 |
| 09.04.2024 | 54,80 | 56,40 | 53,30 | 54,30 | -1,09% | 38.992,00 |
| 08.04.2024 | 52,10 | 55,60 | 51,60 | 54,90 | 5,78% | 38.817,00 |
| 05.04.2024 | 52,50 | 52,50 | 51,00 | 51,90 | -1,52% | 11.800,00 |
| 04.04.2024 | 51,60 | 52,90 | 50,60 | 52,70 | 1,93% | 21.443,00 |
| 03.04.2024 | 51,80 | 52,50 | 51,00 | 51,70 | 0,19% | 17.954,00 |
| 02.04.2024 | 53,00 | 54,10 | 49,80 | 51,60 | -5,84% | 59.368,00 |
| 28.03.2024 | 54,40 | 56,00 | 54,10 | 54,80 | 1,29% | 25.698,00 |
| 27.03.2024 | 55,00 | 55,70 | 53,90 | 54,10 | -1,46% | 18.277,00 |
| 26.03.2024 | 55,10 | 56,30 | 53,90 | 54,90 | 0,73% | 37.184,00 |
| 25.03.2024 | 52,80 | 55,30 | 52,40 | 54,50 | 6,86% | 56.498,00 |
| 22.03.2024 | 52,60 | 53,90 | 50,70 | 51,00 | -3,04% | 32.174,00 |
| 21.03.2024 | 54,70 | 55,10 | 51,90 | 52,60 | -4,01% | 51.129,00 |
| 20.03.2024 | 50,50 | 54,80 | 49,75 | 54,80 | 6,61% | 65.969,00 |
| 19.03.2024 | 52,50 | 54,20 | 49,70 | 51,40 | -5,34% | 97.226,00 |
| 18.03.2024 | 55,90 | 57,00 | 51,70 | 54,30 | 2,26% | 73.459,00 |
| 15.03.2024 | 49,70 | 56,90 | 46,35 | 53,10 | -0,75% | 198.724,00 |
| 14.03.2024 | 57,80 | 60,70 | 49,60 | 53,50 | -1,83% | 198.296,00 |
| 13.03.2024 | 45,35 | 56,00 | 45,35 | 54,50 | 20,58% | 221.906,00 |
| 12.03.2024 | 41,20 | 45,20 | 40,40 | 45,20 | 9,98% | 140.881,00 |
| 11.03.2024 | 38,20 | 41,25 | 38,20 | 41,10 | 7,59% | 82.483,00 |
| 08.03.2024 | 39,20 | 39,25 | 37,50 | 38,20 | -2,55% | 19.479,00 |
| 07.03.2024 | 39,30 | 39,75 | 38,00 | 39,20 | -0,88% | 19.975,00 |
| 06.03.2024 | 38,50 | 39,80 | 38,10 | 39,55 | 6,32% | 22.444,00 |
| 05.03.2024 | 41,65 | 42,35 | 35,50 | 37,20 | -9,27% | 63.347,00 |
| 04.03.2024 | 39,80 | 42,00 | 39,50 | 41,00 | 3,27% | 47.944,00 |
| 01.03.2024 | 39,85 | 40,00 | 38,15 | 39,70 | 1,15% | 19.321,00 |
| 29.02.2024 | 41,45 | 41,90 | 38,75 | 39,25 | -3,09% | 44.815,00 |
| 28.02.2024 | 40,05 | 42,15 | 40,05 | 40,50 | 0,75% | 50.918,00 |
| 27.02.2024 | 42,10 | 42,75 | 39,60 | 40,20 | -4,17% | 55.328,00 |
| 26.02.2024 | 37,45 | 41,95 | 36,25 | 41,95 | 12,02% | 30.697,00 |
| 23.02.2024 | 38,60 | 38,60 | 36,95 | 37,45 | -2,60% | 14.223,00 |
| 22.02.2024 | 37,55 | 39,20 | 37,55 | 38,45 | 3,78% | 17.728,00 |
| 21.02.2024 | 38,55 | 38,55 | 37,05 | 37,05 | -2,63% | 12.230,00 |
| 20.02.2024 | 40,65 | 40,65 | 37,45 | 38,05 | -5,35% | 25.329,00 |
| 19.02.2024 | 40,40 | 41,20 | 39,40 | 40,20 | 1,01% | 12.719,00 |
| 16.02.2024 | 41,95 | 42,85 | 39,30 | 39,80 | -5,01% | 29.552,00 |
| 15.02.2024 | 42,55 | 43,00 | 41,45 | 41,90 | -1,53% | 39.021,00 |
| 14.02.2024 | 39,80 | 42,90 | 39,00 | 42,55 | 7,04% | 61.922,00 |
| 13.02.2024 | 40,65 | 42,00 | 38,25 | 39,75 | -2,09% | 39.436,00 |
| 12.02.2024 | 38,80 | 40,70 | 38,05 | 40,60 | 6,28% | 46.180,00 |
| 09.02.2024 | 37,00 | 38,80 | 36,95 | 38,20 | 4,95% | 35.173,00 |
| 08.02.2024 | 34,25 | 36,50 | 34,00 | 36,40 | 7,06% | 15.833,00 |
| 07.02.2024 | 33,35 | 34,55 | 33,00 | 34,00 | 0,44% | 3.572,00 |
| 06.02.2024 | 33,70 | 34,35 | 32,55 | 33,85 | -0,59% | 6.782,00 |
| 05.02.2024 | 34,70 | 35,10 | 33,65 | 34,05 | -2,16% | 8.043,00 |
| 02.02.2024 | 34,90 | 35,35 | 34,20 | 34,80 | -0,29% | 7.810,00 |
| 01.02.2024 | 35,30 | 35,45 | 34,15 | 34,90 | -2,24% | 13.546,00 |
| 31.01.2024 | 36,20 | 36,20 | 34,10 | 35,70 | -0,70% | 18.239,00 |
| 30.01.2024 | 36,45 | 36,90 | 35,45 | 35,95 | 0,14% | 20.577,00 |
| 29.01.2024 | 35,40 | 35,90 | 33,75 | 35,90 | 1,84% | 25.679,00 |
| 26.01.2024 | 32,75 | 35,45 | 32,75 | 35,25 | 6,50% | 22.925,00 |
| 25.01.2024 | 34,00 | 34,30 | 32,55 | 33,10 | -1,49% | 9.558,00 |
| 24.01.2024 | 32,30 | 34,60 | 32,30 | 33,60 | 4,19% | 27.248,00 |
| 23.01.2024 | 33,45 | 33,60 | 31,10 | 32,25 | -4,02% | 34.990,00 |
| 22.01.2024 | 35,95 | 35,95 | 33,10 | 33,60 | -6,28% | 33.384,00 |
| 19.01.2024 | 36,40 | 37,35 | 33,75 | 35,85 | -2,58% | 24.401,00 |
| 18.01.2024 | 37,50 | 38,50 | 36,55 | 36,80 | -1,74% | 31.973,00 |
| 17.01.2024 | 37,65 | 38,15 | 37,00 | 37,45 | -1,96% | 13.143,00 |
| 16.01.2024 | 36,90 | 38,45 | 36,10 | 38,20 | 2,28% | 24.104,00 |
| 15.01.2024 | 40,60 | 40,80 | 36,55 | 37,35 | -6,74% | 57.063,00 |
| 12.01.2024 | 42,40 | 42,75 | 38,45 | 40,05 | -3,84% | 83.689,00 |
| 11.01.2024 | 38,00 | 45,95 | 36,40 | 41,65 | 9,03% | 179.070,00 |
| 10.01.2024 | 38,00 | 38,40 | 36,40 | 38,20 | 0,53% | 21.635,00 |
| 09.01.2024 | 38,55 | 38,75 | 37,05 | 38,00 | -0,52% | 24.261,00 |
| 08.01.2024 | 37,25 | 38,70 | 36,15 | 38,20 | 6,26% | 32.102,00 |
| 05.01.2024 | 36,85 | 36,85 | 35,10 | 35,95 | -3,62% | 22.556,00 |
| 04.01.2024 | 34,40 | 37,45 | 34,40 | 37,30 | 10,03% | 26.932,00 |
| 03.01.2024 | 37,50 | 37,50 | 33,20 | 33,90 | -8,38% | 45.478,00 |
| 02.01.2024 | 35,95 | 38,25 | 35,15 | 37,00 | 8,66% | 57.514,00 |
| 29.12.2023 | 32,05 | 34,80 | 30,40 | 34,05 | 6,24% | 25.811,00 |
| 28.12.2023 | 35,85 | 36,15 | 31,05 | 32,05 | -10,60% | 64.937,00 |
| 27.12.2023 | 38,35 | 38,35 | 35,25 | 35,85 | -6,64% | 44.871,00 |
| 22.12.2023 | 35,45 | 39,00 | 35,30 | 38,40 | 8,32% | 72.111,00 |
| 21.12.2023 | 29,90 | 36,40 | 29,90 | 35,45 | 18,96% | 92.099,00 |
| 20.12.2023 | 27,45 | 30,25 | 26,95 | 29,80 | 8,56% | 48.616,00 |
| 19.12.2023 | 24,95 | 27,45 | 24,75 | 27,45 | 11,36% | 33.061,00 |
| 18.12.2023 | 24,70 | 24,95 | 24,05 | 24,65 | -1,20% | 8.562,00 |
| 15.12.2023 | 24,30 | 25,25 | 24,15 | 24,95 | 2,46% | 9.300,00 |
| 14.12.2023 | 24,20 | 24,75 | 24,20 | 24,35 | -1,42% | 4.442,00 |
| 13.12.2023 | 24,25 | 24,70 | 23,60 | 24,70 | 0,82% | 7.150,00 |
| 12.12.2023 | 23,30 | 24,50 | 23,05 | 24,50 | 4,48% | 10.116,00 |
| 11.12.2023 | 24,55 | 24,75 | 22,95 | 23,45 | -6,01% | 15.668,00 |
| 08.12.2023 | 24,15 | 24,95 | 24,05 | 24,95 | 3,31% | 17.848,00 |
| 07.12.2023 | 24,00 | 24,30 | 23,45 | 24,15 | 1,68% | 16.780,00 |
| 06.12.2023 | 22,80 | 24,20 | 22,40 | 23,75 | 3,94% | 30.988,00 |
| 05.12.2023 | 22,20 | 22,85 | 22,15 | 22,85 | 1,78% | 10.754,00 |
| 04.12.2023 | 21,80 | 22,50 | 21,65 | 22,45 | 7,67% | 22.355,00 |
| 01.12.2023 | 20,80 | 21,25 | 20,60 | 20,85 | 1,46% | 3.590,00 |