2,380€
1,28%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 2,32 | 2,39 | 2,30 | 2,35 | -2,08% | 3.603,00 |
| 16.04.2024 | 2,36 | 2,40 | 2,32 | 2,40 | 0,00% | 1.692,00 |
| 15.04.2024 | 2,41 | 2,51 | 2,39 | 2,40 | -2,83% | 9.110,00 |
| 12.04.2024 | 2,52 | 2,52 | 2,47 | 2,47 | -1,20% | 1.077,00 |
| 11.04.2024 | 2,45 | 2,52 | 2,44 | 2,50 | 0,40% | 5.958,00 |
| 10.04.2024 | 2,41 | 2,50 | 2,41 | 2,49 | 0,81% | 1.926,00 |
| 09.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,92% | - |
| 08.04.2024 | 2,40 | 2,49 | 2,40 | 2,40 | -2,44% | 4.945,00 |
| 05.04.2024 | 2,40 | 2,47 | 2,40 | 2,46 | -1,20% | 1.761,00 |
| 04.04.2024 | 2,43 | 2,49 | 2,40 | 2,49 | 0,81% | 2.346,00 |
| 03.04.2024 | 2,41 | 2,47 | 2,41 | 2,47 | 2,49% | 64,00 |
| 02.04.2024 | 2,40 | 2,50 | 2,32 | 2,41 | -6,23% | 2.865,00 |
| 28.03.2024 | 2,60 | 2,75 | 2,54 | 2,57 | -0,77% | 5.723,00 |
| 27.03.2024 | 2,52 | 2,59 | 2,51 | 2,59 | 2,78% | 450,00 |
| 26.03.2024 | 2,52 | 2,60 | 2,52 | 2,52 | -5,26% | 3.954,00 |
| 25.03.2024 | 2,51 | 2,66 | 2,51 | 2,66 | 1,92% | 2.303,00 |
| 22.03.2024 | 2,52 | 2,61 | 2,52 | 2,61 | 0,00% | 835,00 |
| 21.03.2024 | 2,70 | 2,75 | 2,61 | 2,61 | -5,78% | 10.201,00 |
| 20.03.2024 | 2,65 | 2,77 | 2,53 | 2,77 | 2,59% | 1.456,00 |
| 19.03.2024 | 2,40 | 2,70 | 2,40 | 2,70 | 12,97% | 7.560,00 |
| 18.03.2024 | 2,50 | 2,50 | 2,31 | 2,39 | 0,00% | 1.506,00 |
| 15.03.2024 | 2,42 | 2,46 | 2,31 | 2,39 | 0,84% | 16.294,00 |
| 14.03.2024 | 2,34 | 2,48 | 2,34 | 2,37 | -3,27% | 10.490,00 |
| 13.03.2024 | 2,30 | 2,45 | 2,30 | 2,45 | 3,81% | 3.195,00 |
| 12.03.2024 | 2,32 | 2,38 | 2,31 | 2,36 | 2,61% | 6.076,00 |
| 11.03.2024 | 2,42 | 2,42 | 2,30 | 2,30 | -4,17% | 4.340,00 |
| 08.03.2024 | 2,35 | 2,40 | 2,35 | 2,40 | 2,13% | 209,00 |
| 07.03.2024 | 2,36 | 2,47 | 2,35 | 2,35 | -2,89% | 1.600,00 |
| 06.03.2024 | 2,40 | 2,48 | 2,35 | 2,42 | 0,00% | 7.142,00 |
| 05.03.2024 | 2,35 | 2,50 | 2,35 | 2,42 | 2,98% | 1.503,00 |
| 04.03.2024 | 2,35 | 2,35 | 2,32 | 2,35 | -4,08% | 400,00 |
| 01.03.2024 | 2,48 | 2,48 | 2,34 | 2,45 | 2,94% | 5.843,00 |
| 29.02.2024 | 2,30 | 2,39 | 2,30 | 2,38 | -0,83% | 422,00 |
| 28.02.2024 | 2,36 | 2,40 | 2,25 | 2,40 | 6,19% | 6.219,00 |
| 27.02.2024 | 2,32 | 2,35 | 2,21 | 2,26 | 0,00% | 1.141,00 |
| 26.02.2024 | 2,40 | 2,40 | 2,20 | 2,26 | -11,72% | 6.566,00 |
| 23.02.2024 | 2,41 | 2,56 | 2,41 | 2,56 | 1,19% | 6.965,00 |
| 22.02.2024 | 2,22 | 2,56 | 2,22 | 2,53 | 7,20% | 15.596,00 |
| 21.02.2024 | 2,44 | 2,44 | 2,25 | 2,36 | -9,92% | 12.543,00 |
| 20.02.2024 | 2,55 | 2,62 | 2,47 | 2,62 | -1,50% | 8.506,00 |
| 19.02.2024 | 2,50 | 2,66 | 2,50 | 2,66 | 2,31% | 4.501,00 |
| 16.02.2024 | 2,60 | 2,60 | 2,50 | 2,60 | -0,76% | 6.614,00 |
| 15.02.2024 | 2,74 | 2,74 | 2,53 | 2,62 | -2,60% | 303,00 |
| 14.02.2024 | 2,52 | 2,69 | 2,52 | 2,69 | 3,07% | 742,00 |
| 13.02.2024 | 2,53 | 2,61 | 2,53 | 2,61 | -3,33% | 473,00 |
| 12.02.2024 | 2,57 | 2,73 | 2,57 | 2,70 | 2,66% | 5.655,00 |
| 09.02.2024 | 2,75 | 2,75 | 2,63 | 2,63 | -0,75% | 2.687,00 |
| 08.02.2024 | 2,60 | 2,65 | 2,53 | 2,65 | 0,00% | 2.665,00 |
| 07.02.2024 | 2,77 | 2,78 | 2,65 | 2,65 | -0,38% | 4.148,00 |
| 06.02.2024 | 2,87 | 2,91 | 2,64 | 2,66 | -9,22% | 3.051,00 |
| 05.02.2024 | 2,93 | 3,01 | 2,88 | 2,93 | 0,00% | 2.772,00 |
| 02.02.2024 | 2,95 | 2,96 | 2,90 | 2,93 | -1,35% | 4.602,00 |
| 01.02.2024 | 3,06 | 3,06 | 2,91 | 2,97 | -2,30% | 311,00 |
| 31.01.2024 | 3,00 | 3,04 | 3,00 | 3,04 | 2,01% | 200,00 |
| 30.01.2024 | 2,91 | 2,98 | 2,91 | 2,98 | -1,97% | 65,00 |
| 29.01.2024 | 2,90 | 3,06 | 2,90 | 3,04 | 1,67% | 2.160,00 |
| 26.01.2024 | 3,07 | 3,07 | 2,99 | 2,99 | 0,00% | 500,00 |
| 25.01.2024 | 2,95 | 2,99 | 2,95 | 2,99 | -0,99% | 1,00 |
| 24.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 23.01.2024 | 2,98 | 3,04 | 2,91 | 3,04 | 0,00% | 250,00 |
| 22.01.2024 | 2,95 | 3,04 | 2,91 | 3,04 | 1,67% | 977,00 |
| 19.01.2024 | 3,00 | 3,08 | 2,99 | 2,99 | -0,33% | 3.041,00 |
| 18.01.2024 | 2,91 | 3,00 | 2,91 | 3,00 | 2,04% | 1.492,00 |
| 17.01.2024 | 2,91 | 2,94 | 2,91 | 2,94 | -2,00% | 106,00 |
| 16.01.2024 | 3,01 | 3,03 | 2,90 | 3,00 | -0,99% | 3.930,00 |
| 15.01.2024 | 2,98 | 3,09 | 2,98 | 3,03 | -0,33% | 450,00 |
| 12.01.2024 | 3,01 | 3,04 | 2,98 | 3,04 | 1,67% | 455,00 |
| 11.01.2024 | 3,09 | 3,09 | 2,98 | 2,99 | 0,67% | 1.036,00 |
| 10.01.2024 | 2,98 | 3,02 | 2,97 | 2,97 | -0,67% | 3.826,00 |
| 09.01.2024 | 3,00 | 3,04 | 2,95 | 2,99 | 1,36% | 5.679,00 |
| 08.01.2024 | 3,03 | 3,03 | 2,90 | 2,95 | 0,68% | 855,00 |
| 05.01.2024 | 3,00 | 3,00 | 2,93 | 2,93 | -3,93% | 149,00 |
| 04.01.2024 | 3,10 | 3,10 | 3,00 | 3,05 | -0,33% | 3.205,00 |
| 03.01.2024 | 3,07 | 3,07 | 3,05 | 3,06 | 0,66% | 475,00 |
| 02.01.2024 | 3,07 | 3,07 | 3,00 | 3,04 | -0,98% | 750,00 |
| 29.12.2023 | 3,04 | 3,12 | 2,97 | 3,07 | 3,72% | 3.427,00 |
| 28.12.2023 | 3,01 | 3,10 | 2,96 | 2,96 | -3,27% | 4.708,00 |
| 27.12.2023 | 3,04 | 3,06 | 3,00 | 3,06 | 0,33% | 3.672,00 |
| 22.12.2023 | 2,99 | 3,12 | 2,99 | 3,05 | 0,66% | 2.173,00 |
| 21.12.2023 | 3,00 | 3,14 | 2,98 | 3,03 | -0,98% | 2.105,00 |
| 20.12.2023 | 3,01 | 3,10 | 3,00 | 3,06 | 1,66% | 3.491,00 |
| 19.12.2023 | 3,08 | 3,10 | 3,01 | 3,01 | -5,05% | 2.787,00 |
| 18.12.2023 | 3,02 | 3,19 | 3,01 | 3,17 | 1,93% | 6.305,00 |
| 15.12.2023 | 3,17 | 3,18 | 3,01 | 3,11 | -0,32% | 18.865,00 |
| 14.12.2023 | 3,11 | 3,19 | 3,03 | 3,12 | -0,95% | 4.626,00 |
| 13.12.2023 | 3,10 | 3,20 | 3,03 | 3,15 | -1,56% | 4.418,00 |
| 12.12.2023 | 3,01 | 3,22 | 3,01 | 3,20 | 2,56% | 4.853,00 |
| 11.12.2023 | 3,12 | 3,21 | 3,03 | 3,12 | -2,80% | 3.558,00 |
| 08.12.2023 | 3,26 | 3,29 | 3,11 | 3,21 | 1,58% | 2.711,00 |
| 07.12.2023 | 3,10 | 3,23 | 3,10 | 3,16 | -2,47% | 1.513,00 |
| 06.12.2023 | 3,10 | 3,25 | 3,10 | 3,24 | 0,62% | 1.251,00 |
| 05.12.2023 | 3,13 | 3,22 | 3,04 | 3,22 | -2,42% | 4.850,00 |
| 04.12.2023 | 3,39 | 3,39 | 3,20 | 3,30 | -1,79% | 250,00 |
| 01.12.2023 | 3,54 | 3,54 | 3,30 | 3,36 | 0,00% | 600,00 |
| 30.11.2023 | 3,40 | 3,40 | 3,26 | 3,36 | 2,13% | 5.779,00 |
| 29.11.2023 | 3,40 | 3,40 | 3,29 | 3,29 | -0,60% | 500,00 |
| 28.11.2023 | 3,18 | 3,40 | 3,18 | 3,31 | 0,61% | 3.298,00 |
| 27.11.2023 | 3,27 | 3,31 | 3,15 | 3,29 | -2,08% | 3.324,00 |
| 24.11.2023 | 3,28 | 3,36 | 3,28 | 3,36 | 0,00% | 150,00 |
| 23.11.2023 | 3,32 | 3,45 | 3,28 | 3,36 | -0,88% | 4.061,00 |