54,600€
-1,27%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 55,45 | 55,45 | 54,15 | 54,75 | -0,99% | 391,00 |
| 22.04.2024 | 53,35 | 55,50 | 53,15 | 55,30 | 3,66% | 1.865,00 |
| 19.04.2024 | 51,75 | 53,80 | 50,95 | 53,35 | 3,09% | 2.871,00 |
| 18.04.2024 | 51,80 | 52,80 | 49,55 | 51,75 | -0,10% | 3.735,00 |
| 17.04.2024 | 51,70 | 53,25 | 49,53 | 51,80 | 0,10% | 2.674,00 |
| 16.04.2024 | 53,25 | 54,05 | 50,95 | 51,75 | -2,63% | 4.292,00 |
| 15.04.2024 | 56,50 | 58,70 | 53,15 | 53,15 | -5,93% | 3.781,00 |
| 12.04.2024 | 58,80 | 61,10 | 54,35 | 56,50 | -3,91% | 7.643,00 |
| 11.04.2024 | 56,15 | 59,40 | 56,15 | 58,80 | 4,72% | 3.463,00 |
| 10.04.2024 | 54,50 | 56,15 | 53,35 | 56,15 | 3,22% | 4.040,00 |
| 09.04.2024 | 54,80 | 56,55 | 53,25 | 54,40 | -0,73% | 3.878,00 |
| 08.04.2024 | 51,65 | 55,70 | 51,50 | 54,80 | 6,51% | 4.460,00 |
| 05.04.2024 | 52,30 | 52,30 | 50,90 | 51,45 | -1,44% | 1.174,00 |
| 04.04.2024 | 51,60 | 52,85 | 50,50 | 52,20 | 0,97% | 1.482,00 |
| 03.04.2024 | 51,60 | 52,50 | 51,15 | 51,70 | 0,19% | 919,00 |
| 02.04.2024 | 54,85 | 54,85 | 49,85 | 51,60 | -5,93% | 6.014,00 |
| 28.03.2024 | 54,30 | 56,15 | 54,20 | 54,85 | 1,01% | 4.075,00 |
| 27.03.2024 | 54,70 | 55,70 | 54,05 | 54,30 | -0,73% | 2.413,00 |
| 26.03.2024 | 54,45 | 56,15 | 53,95 | 54,70 | 0,46% | 3.780,00 |
| 25.03.2024 | 50,95 | 55,25 | 50,95 | 54,45 | 6,87% | 4.004,00 |
| 22.03.2024 | 52,45 | 53,85 | 50,70 | 50,95 | -2,86% | 1.632,00 |
| 21.03.2024 | 54,60 | 55,50 | 51,85 | 52,45 | -3,94% | 4.832,00 |
| 20.03.2024 | 51,80 | 54,70 | 50,20 | 54,60 | 5,41% | 3.756,00 |
| 19.03.2024 | 53,85 | 54,55 | 49,73 | 51,80 | -3,81% | 5.919,00 |
| 18.03.2024 | 53,40 | 57,00 | 51,65 | 53,85 | 0,84% | 12.543,00 |
| 15.03.2024 | 53,15 | 56,90 | 46,38 | 53,40 | 0,47% | 18.214,00 |
| 14.03.2024 | 54,85 | 61,05 | 49,65 | 53,15 | -2,57% | 22.834,00 |
| 13.03.2024 | 44,68 | 55,75 | 44,63 | 54,55 | 22,10% | 11.638,00 |
| 12.03.2024 | 40,95 | 45,35 | 40,35 | 44,68 | 9,10% | 10.925,00 |
| 11.03.2024 | 38,50 | 41,35 | 38,20 | 40,95 | 6,36% | 10.258,00 |
| 08.03.2024 | 39,15 | 39,35 | 37,53 | 38,50 | -1,66% | 3.307,00 |
| 07.03.2024 | 39,45 | 39,85 | 37,80 | 39,15 | -0,89% | 3.457,00 |
| 06.03.2024 | 37,20 | 39,73 | 37,20 | 39,50 | 6,11% | 2.081,00 |
| 05.03.2024 | 41,40 | 42,23 | 35,70 | 37,23 | -10,03% | 7.648,00 |
| 04.03.2024 | 39,58 | 42,10 | 39,35 | 41,38 | 4,68% | 7.444,00 |
| 01.03.2024 | 39,63 | 39,98 | 38,10 | 39,53 | -0,25% | 5.963,00 |
| 29.02.2024 | 40,35 | 41,85 | 38,80 | 39,63 | -1,55% | 9.970,00 |
| 28.02.2024 | 40,45 | 42,08 | 40,10 | 40,25 | -0,62% | 10.172,00 |
| 27.02.2024 | 41,35 | 42,75 | 39,63 | 40,50 | -2,06% | 5.800,00 |
| 26.02.2024 | 37,28 | 41,68 | 36,38 | 41,35 | 11,01% | 5.551,00 |
| 23.02.2024 | 38,38 | 38,43 | 36,90 | 37,25 | -2,93% | 1.670,00 |
| 22.02.2024 | 37,40 | 39,08 | 37,38 | 38,38 | 2,47% | 3.186,00 |
| 21.02.2024 | 38,13 | 38,70 | 37,10 | 37,45 | -1,77% | 1.825,00 |
| 20.02.2024 | 40,38 | 40,38 | 37,53 | 38,13 | -5,57% | 3.897,00 |
| 19.02.2024 | 39,63 | 41,25 | 39,53 | 40,38 | 1,89% | 4.037,00 |
| 16.02.2024 | 41,75 | 42,75 | 39,50 | 39,63 | -5,20% | 5.980,00 |
| 15.02.2024 | 42,40 | 43,25 | 41,63 | 41,80 | -1,53% | 6.212,00 |
| 14.02.2024 | 39,50 | 42,88 | 38,90 | 42,45 | 7,47% | 6.606,00 |
| 13.02.2024 | 40,35 | 42,15 | 38,13 | 39,50 | -2,11% | 4.595,00 |
| 12.02.2024 | 38,28 | 40,70 | 38,08 | 40,35 | 5,42% | 4.957,00 |
| 09.02.2024 | 36,25 | 38,70 | 36,25 | 38,28 | 5,59% | 4.945,00 |
| 08.02.2024 | 34,28 | 36,50 | 34,28 | 36,25 | 5,76% | 1.471,00 |
| 07.02.2024 | 34,05 | 34,43 | 33,03 | 34,28 | 1,41% | 627,00 |
| 06.02.2024 | 33,75 | 34,30 | 32,68 | 33,80 | 0,15% | 575,00 |
| 05.02.2024 | 34,68 | 35,10 | 33,75 | 33,75 | -2,46% | 4.796,00 |
| 02.02.2024 | 34,58 | 35,15 | 34,18 | 34,60 | -0,43% | 2.464,00 |
| 01.02.2024 | 35,55 | 35,65 | 34,40 | 34,75 | -2,25% | 3.147,00 |
| 31.01.2024 | 35,80 | 36,23 | 34,13 | 35,55 | -0,56% | 3.122,00 |
| 30.01.2024 | 35,70 | 36,90 | 35,43 | 35,75 | 0,14% | 4.132,00 |
| 29.01.2024 | 35,00 | 35,80 | 33,80 | 35,70 | 1,85% | 2.366,00 |
| 26.01.2024 | 33,23 | 35,40 | 32,75 | 35,05 | 5,49% | 3.723,00 |
| 25.01.2024 | 33,65 | 34,03 | 32,60 | 33,23 | -1,41% | 3.941,00 |
| 24.01.2024 | 32,00 | 34,58 | 31,83 | 33,70 | 5,31% | 3.574,00 |
| 23.01.2024 | 33,50 | 33,60 | 31,18 | 32,00 | -4,48% | 3.825,00 |
| 22.01.2024 | 35,95 | 36,15 | 33,03 | 33,50 | -6,94% | 1.676,00 |
| 19.01.2024 | 36,68 | 37,50 | 33,75 | 36,00 | -1,97% | 1.757,00 |
| 18.01.2024 | 37,33 | 38,48 | 36,63 | 36,73 | -1,61% | 1.238,00 |
| 17.01.2024 | 37,98 | 38,13 | 36,88 | 37,33 | -1,84% | 1.900,00 |
| 16.01.2024 | 37,30 | 38,53 | 36,20 | 38,03 | 1,94% | 4.236,00 |
| 15.01.2024 | 40,20 | 40,80 | 36,43 | 37,30 | -7,10% | 2.877,00 |
| 12.01.2024 | 42,15 | 42,75 | 38,73 | 40,15 | -4,63% | 6.676,00 |
| 11.01.2024 | 37,95 | 45,90 | 37,90 | 42,10 | 11,45% | 21.077,00 |
| 10.01.2024 | 37,95 | 38,28 | 36,53 | 37,78 | -0,46% | 4.604,00 |
| 09.01.2024 | 38,18 | 38,65 | 36,65 | 37,95 | -0,46% | 3.206,00 |
| 08.01.2024 | 35,80 | 38,38 | 35,70 | 38,13 | 6,49% | 3.569,00 |
| 05.01.2024 | 36,68 | 36,68 | 35,10 | 35,80 | -2,39% | 1.008,00 |
| 04.01.2024 | 33,88 | 37,50 | 33,78 | 36,68 | 8,27% | 1.748,00 |
| 03.01.2024 | 36,83 | 37,33 | 33,40 | 33,88 | -8,14% | 7.188,00 |
| 02.01.2024 | 34,28 | 38,10 | 34,28 | 36,88 | 7,90% | 9.163,00 |
| 29.12.2023 | 31,53 | 34,83 | 30,55 | 34,18 | 8,41% | 6.256,00 |
| 28.12.2023 | 35,43 | 36,08 | 31,15 | 31,53 | -11,07% | 4.338,00 |
| 27.12.2023 | 38,50 | 38,50 | 35,25 | 35,45 | -7,92% | 6.425,00 |
| 22.12.2023 | 35,25 | 38,90 | 35,25 | 38,50 | 9,22% | 10.541,00 |
| 21.12.2023 | 29,48 | 36,55 | 29,48 | 35,25 | 19,59% | 9.537,00 |
| 20.12.2023 | 26,95 | 30,20 | 26,95 | 29,48 | 9,37% | 8.752,00 |
| 19.12.2023 | 24,68 | 27,15 | 24,68 | 26,95 | 9,22% | 4.358,00 |
| 18.12.2023 | 24,90 | 24,95 | 24,20 | 24,68 | -0,90% | 480,00 |
| 15.12.2023 | 24,55 | 25,50 | 24,03 | 24,90 | 1,84% | 77,00 |
| 14.12.2023 | 24,38 | 24,70 | 24,33 | 24,45 | 0,31% | 898,00 |
| 13.12.2023 | 24,13 | 24,48 | 23,83 | 24,38 | 1,04% | 92,00 |
| 12.12.2023 | 23,25 | 24,15 | 23,05 | 24,13 | 3,99% | 982,00 |
| 11.12.2023 | 24,70 | 24,78 | 23,13 | 23,20 | -6,07% | 2.575,00 |
| 08.12.2023 | 23,90 | 24,85 | 23,90 | 24,70 | 3,35% | 909,00 |
| 07.12.2023 | 23,58 | 24,23 | 23,40 | 23,90 | 1,38% | 1.419,00 |
| 06.12.2023 | 22,88 | 24,10 | 22,55 | 23,58 | 3,06% | 1.249,00 |
| 05.12.2023 | 22,23 | 22,90 | 22,13 | 22,88 | 2,92% | 1.750,00 |
| 04.12.2023 | 21,18 | 22,55 | 21,15 | 22,23 | 4,83% | 2.323,00 |
| 01.12.2023 | 20,68 | 21,20 | 20,63 | 21,20 | 2,79% | 500,00 |
| 30.11.2023 | 21,28 | 21,33 | 20,33 | 20,63 | -2,83% | 732,00 |
| 29.11.2023 | 21,63 | 21,65 | 20,73 | 21,23 | -1,85% | 752,00 |