53,700€
1,32%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 51,00 | 53,95 | 50,95 | 53,70 | 1,32% | 1.871,00 |
| 30.04.2024 | 53,80 | 53,90 | 53,00 | 53,00 | -2,75% | 258,00 |
| 29.04.2024 | 54,30 | 55,00 | 53,80 | 54,50 | 0,00% | 318,00 |
| 26.04.2024 | 53,70 | 56,40 | 53,70 | 54,50 | 1,11% | 347,00 |
| 25.04.2024 | 53,10 | 54,00 | 53,00 | 53,90 | 0,00% | 1.502,00 |
| 24.04.2024 | 54,50 | 54,50 | 53,90 | 53,90 | -1,28% | 104,00 |
| 23.04.2024 | 55,10 | 55,20 | 54,50 | 54,60 | -1,09% | 194,00 |
| 22.04.2024 | 54,00 | 55,30 | 54,00 | 55,20 | 2,79% | 547,00 |
| 19.04.2024 | 51,20 | 53,70 | 51,20 | 53,70 | 4,27% | 684,00 |
| 18.04.2024 | 50,60 | 52,90 | 50,00 | 51,50 | 3,21% | 1.328,00 |
| 17.04.2024 | 52,20 | 52,30 | 49,90 | 49,90 | -3,85% | 563,00 |
| 16.04.2024 | 53,00 | 53,50 | 50,90 | 51,90 | -3,89% | 1.332,00 |
| 15.04.2024 | 55,80 | 57,80 | 54,00 | 54,00 | -3,23% | 486,00 |
| 12.04.2024 | 59,60 | 60,90 | 55,00 | 55,80 | -5,58% | 3.854,00 |
| 11.04.2024 | 56,30 | 59,20 | 56,30 | 59,10 | 5,72% | 2.017,00 |
| 10.04.2024 | 54,10 | 56,10 | 54,00 | 55,90 | 2,95% | 980,00 |
| 09.04.2024 | 54,90 | 56,50 | 53,10 | 54,30 | 0,74% | 1.228,00 |
| 08.04.2024 | 52,00 | 54,80 | 52,00 | 53,90 | 3,85% | 1.491,00 |
| 05.04.2024 | 52,60 | 52,60 | 51,00 | 51,90 | 0,39% | 1.043,00 |
| 04.04.2024 | 51,60 | 52,80 | 51,00 | 51,70 | -0,77% | 1.609,00 |
| 03.04.2024 | 51,60 | 52,40 | 51,40 | 52,10 | 1,56% | 221,00 |
| 02.04.2024 | 52,00 | 53,20 | 50,20 | 51,30 | -6,39% | 2.893,00 |
| 28.03.2024 | 54,40 | 55,80 | 54,30 | 54,80 | 1,11% | 677,00 |
| 27.03.2024 | 54,90 | 55,40 | 54,00 | 54,20 | -0,55% | 442,00 |
| 26.03.2024 | 55,20 | 55,80 | 54,00 | 54,50 | -0,18% | 2.021,00 |
| 25.03.2024 | 53,00 | 55,00 | 52,30 | 54,60 | 5,00% | 1.123,00 |
| 22.03.2024 | 52,50 | 53,20 | 51,00 | 52,00 | -0,57% | 485,00 |
| 21.03.2024 | 55,70 | 55,70 | 52,30 | 52,30 | -4,04% | 1.391,00 |
| 20.03.2024 | 51,00 | 54,50 | 51,00 | 54,50 | 6,03% | 1.393,00 |
| 19.03.2024 | 52,00 | 53,00 | 49,85 | 51,40 | -6,20% | 2.653,00 |
| 18.03.2024 | 55,00 | 56,70 | 52,30 | 54,80 | -0,90% | 1.524,00 |
| 15.03.2024 | 49,90 | 56,50 | 46,50 | 55,30 | 4,34% | 3.516,00 |
| 14.03.2024 | 57,50 | 60,10 | 50,00 | 53,00 | -3,64% | 6.256,00 |
| 13.03.2024 | 45,10 | 56,00 | 45,10 | 55,00 | 23,60% | 11.254,00 |
| 12.03.2024 | 41,50 | 45,10 | 40,80 | 44,50 | 7,62% | 3.274,00 |
| 11.03.2024 | 38,65 | 41,35 | 38,30 | 41,35 | 8,96% | 1.297,00 |
| 08.03.2024 | 38,90 | 38,90 | 37,75 | 37,95 | -4,17% | 405,00 |
| 07.03.2024 | 39,50 | 39,95 | 38,85 | 39,60 | 1,28% | 259,00 |
| 06.03.2024 | 38,10 | 39,85 | 38,10 | 39,10 | 4,27% | 1.362,00 |
| 05.03.2024 | 41,85 | 42,25 | 37,50 | 37,50 | -9,20% | 1.525,00 |
| 04.03.2024 | 39,95 | 42,05 | 39,20 | 41,30 | 4,16% | 927,00 |
| 01.03.2024 | 39,25 | 40,00 | 38,80 | 39,65 | 1,67% | 232,00 |
| 29.02.2024 | 41,65 | 41,70 | 38,85 | 39,00 | -4,41% | 1.039,00 |
| 28.02.2024 | 40,05 | 41,90 | 40,05 | 40,80 | 0,74% | 2.109,00 |
| 27.02.2024 | 41,85 | 42,30 | 39,95 | 40,50 | -1,22% | 1.770,00 |
| 26.02.2024 | 37,30 | 41,05 | 37,15 | 41,00 | 10,81% | 1.608,00 |
| 23.02.2024 | 38,25 | 38,25 | 37,00 | 37,00 | -3,90% | 43,00 |
| 22.02.2024 | 37,20 | 38,90 | 37,20 | 38,50 | 3,91% | 129,00 |
| 21.02.2024 | 38,75 | 38,75 | 37,05 | 37,05 | -1,46% | 1.179,00 |
| 20.02.2024 | 40,05 | 40,05 | 37,60 | 37,60 | -5,41% | 646,00 |
| 19.02.2024 | 41,50 | 41,50 | 39,75 | 39,75 | -3,17% | 834,00 |
| 16.02.2024 | 41,95 | 42,05 | 40,25 | 41,05 | -1,32% | 867,00 |
| 15.02.2024 | 41,80 | 42,90 | 40,75 | 41,60 | -2,23% | 2.426,00 |
| 14.02.2024 | 39,80 | 42,85 | 39,60 | 42,55 | 6,38% | 2.729,00 |
| 13.02.2024 | 40,30 | 41,90 | 38,60 | 40,00 | -0,25% | 1.842,00 |
| 12.02.2024 | 38,75 | 40,60 | 38,30 | 40,10 | 5,39% | 1.523,00 |
| 09.02.2024 | 36,90 | 38,15 | 36,90 | 38,05 | 4,53% | 1.468,00 |
| 08.02.2024 | 34,10 | 36,40 | 34,10 | 36,40 | 7,53% | 1.069,00 |
| 07.02.2024 | 33,85 | 33,85 | 33,15 | 33,85 | 0,59% | 216,00 |
| 06.02.2024 | 33,70 | 34,40 | 33,20 | 33,65 | -1,03% | 277,00 |
| 05.02.2024 | 35,05 | 35,35 | 34,00 | 34,00 | -1,16% | 1.587,00 |
| 02.02.2024 | 34,60 | 34,60 | 34,40 | 34,40 | -0,29% | 3,00 |
| 01.02.2024 | 34,40 | 35,15 | 34,40 | 34,50 | -4,17% | 70,00 |
| 31.01.2024 | 36,10 | 36,10 | 34,50 | 36,00 | 0,84% | 390,00 |
| 30.01.2024 | 36,20 | 36,40 | 35,70 | 35,70 | 0,14% | 483,00 |
| 29.01.2024 | 35,75 | 35,80 | 33,70 | 35,65 | 1,86% | 233,00 |
| 26.01.2024 | 32,75 | 35,00 | 32,75 | 35,00 | 5,74% | 303,00 |
| 25.01.2024 | 33,55 | 33,55 | 32,95 | 33,10 | -2,07% | 235,00 |
| 24.01.2024 | 31,70 | 34,25 | 31,70 | 33,80 | 6,79% | 389,00 |
| 23.01.2024 | 32,85 | 33,00 | 31,15 | 31,65 | -7,59% | 1.575,00 |
| 22.01.2024 | 34,35 | 34,35 | 33,85 | 34,25 | -4,33% | 932,00 |
| 19.01.2024 | 36,85 | 37,15 | 34,40 | 35,80 | -3,24% | 1.238,00 |
| 18.01.2024 | 37,25 | 38,40 | 37,00 | 37,00 | -0,54% | 251,00 |
| 17.01.2024 | 37,20 | 38,30 | 36,80 | 37,20 | -2,11% | 483,00 |
| 16.01.2024 | 37,40 | 38,20 | 36,00 | 38,00 | 2,01% | 662,00 |
| 15.01.2024 | 40,50 | 40,50 | 36,70 | 37,25 | -7,11% | 1.038,00 |
| 12.01.2024 | 41,60 | 42,50 | 39,30 | 40,10 | -6,09% | 2.557,00 |
| 11.01.2024 | 39,50 | 45,85 | 38,75 | 42,70 | 12,37% | 5.350,00 |
| 10.01.2024 | 38,35 | 38,35 | 36,50 | 38,00 | -0,91% | 1.337,00 |
| 09.01.2024 | 38,25 | 38,35 | 37,10 | 38,35 | 0,26% | 1.352,00 |
| 08.01.2024 | 36,45 | 38,25 | 36,30 | 38,25 | 6,69% | 850,00 |
| 05.01.2024 | 36,35 | 36,35 | 35,65 | 35,85 | -1,78% | 332,00 |
| 04.01.2024 | 34,60 | 37,40 | 34,60 | 36,50 | 4,29% | 939,00 |
| 03.01.2024 | 36,10 | 37,00 | 33,20 | 35,00 | -1,27% | 1.048,00 |
| 02.01.2024 | 37,00 | 37,70 | 35,45 | 35,45 | 2,60% | 999,00 |
| 29.12.2023 | 31,55 | 34,55 | 31,00 | 34,55 | 8,65% | 350,00 |
| 28.12.2023 | 35,55 | 35,55 | 31,15 | 31,80 | -10,55% | 2.535,00 |
| 27.12.2023 | 37,50 | 37,50 | 35,40 | 35,55 | -7,06% | 1.676,00 |
| 22.12.2023 | 35,55 | 38,80 | 35,50 | 38,25 | 8,51% | 3.113,00 |
| 21.12.2023 | 29,65 | 36,15 | 29,65 | 35,25 | 19,09% | 2.936,00 |
| 20.12.2023 | 26,65 | 30,05 | 26,65 | 29,60 | 9,02% | 2.329,00 |
| 19.12.2023 | 25,25 | 27,45 | 25,15 | 27,15 | 11,27% | 797,00 |
| 18.12.2023 | 23,95 | 24,40 | 23,95 | 24,40 | -1,61% | 204,00 |
| 15.12.2023 | 24,30 | 25,05 | 24,20 | 24,80 | 1,22% | 150,00 |
| 14.12.2023 | 24,20 | 24,50 | 24,20 | 24,50 | 1,87% | 180,00 |
| 13.12.2023 | 23,90 | 24,20 | 23,90 | 24,05 | 0,00% | 296,00 |
| 12.12.2023 | 23,05 | 24,15 | 23,05 | 24,05 | 3,66% | 1.359,00 |
| 11.12.2023 | 24,45 | 24,45 | 23,20 | 23,20 | -3,73% | 770,00 |
| 08.12.2023 | 23,85 | 24,80 | 23,85 | 24,10 | 1,26% | 1.759,00 |
| 07.12.2023 | 23,60 | 24,05 | 23,60 | 23,80 | 1,71% | 353,00 |