50,650€
1,60%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 50,50 | 51,05 | 49,65 | 50,65 | 1,60% | - |
| 17.04.2024 | 52,00 | 53,40 | 49,85 | 49,85 | -3,02% | 44.695,00 |
| 16.04.2024 | 53,20 | 54,20 | 50,90 | 51,40 | -5,86% | 76.034,00 |
| 15.04.2024 | 56,80 | 58,80 | 54,40 | 54,60 | -4,88% | 60.720,00 |
| 12.04.2024 | 59,90 | 61,20 | 56,80 | 57,40 | -3,04% | 79.563,00 |
| 11.04.2024 | 56,70 | 59,50 | 56,50 | 59,20 | 5,90% | 95.353,00 |
| 10.04.2024 | 54,00 | 56,20 | 53,50 | 55,90 | 3,33% | 66.546,00 |
| 09.04.2024 | 54,50 | 56,50 | 53,10 | 54,10 | -1,64% | 89.084,00 |
| 08.04.2024 | 52,30 | 55,60 | 52,10 | 55,00 | 7,21% | 76.097,00 |
| 05.04.2024 | 52,00 | 52,30 | 50,80 | 51,30 | -3,02% | 20.026,00 |
| 04.04.2024 | 51,10 | 52,90 | 50,40 | 52,90 | 1,73% | 26.693,00 |
| 03.04.2024 | 51,60 | 52,60 | 51,00 | 52,00 | 2,97% | 23.641,00 |
| 02.04.2024 | 53,30 | 53,40 | 49,80 | 50,50 | -8,68% | 85.876,00 |
| 28.03.2024 | 54,90 | 56,30 | 54,40 | 55,30 | 2,22% | 50.253,00 |
| 27.03.2024 | 54,70 | 55,80 | 54,10 | 54,10 | -1,64% | 41.523,00 |
| 26.03.2024 | 54,00 | 55,80 | 53,90 | 55,00 | 0,18% | 42.459,00 |
| 25.03.2024 | 53,00 | 54,90 | 52,10 | 54,90 | 8,07% | 53.199,00 |
| 22.03.2024 | 53,40 | 54,20 | 50,60 | 50,80 | -4,87% | 41.269,00 |
| 21.03.2024 | 54,10 | 55,00 | 52,50 | 53,40 | 1,91% | 35.732,00 |
| 20.03.2024 | 51,50 | 53,20 | 50,60 | 52,40 | -1,32% | 69.263,00 |
| 19.03.2024 | 51,40 | 54,50 | 49,70 | 53,10 | -1,67% | 103.039,00 |
| 18.03.2024 | 54,20 | 57,10 | 51,60 | 54,00 | -5,26% | 162.202,00 |
| 15.03.2024 | 50,40 | 57,00 | 46,30 | 57,00 | 9,20% | 339.912,00 |
| 14.03.2024 | 59,00 | 61,50 | 49,50 | 52,20 | -0,19% | 338.216,00 |
| 13.03.2024 | 47,40 | 53,20 | 47,40 | 52,30 | 16,22% | 220.595,00 |
| 12.03.2024 | 41,10 | 45,30 | 40,50 | 45,00 | 9,22% | 185.216,00 |
| 11.03.2024 | 39,45 | 41,20 | 38,70 | 41,20 | 8,56% | 95.812,00 |
| 08.03.2024 | 39,00 | 39,40 | 37,25 | 37,95 | -4,53% | 54.637,00 |
| 07.03.2024 | 39,05 | 39,95 | 37,75 | 39,75 | 2,85% | 24.851,00 |
| 06.03.2024 | 39,00 | 39,80 | 38,65 | 38,65 | -0,90% | 36.654,00 |
| 05.03.2024 | 41,60 | 41,60 | 38,95 | 39,00 | -6,47% | 73.645,00 |
| 04.03.2024 | 40,05 | 42,10 | 40,05 | 41,70 | 6,51% | 78.980,00 |
| 01.03.2024 | 39,50 | 40,00 | 38,05 | 39,15 | -1,26% | 45.505,00 |
| 29.02.2024 | 41,00 | 41,95 | 39,60 | 39,65 | -3,76% | 55.419,00 |
| 28.02.2024 | 41,25 | 42,10 | 40,10 | 41,20 | 1,73% | 75.329,00 |
| 27.02.2024 | 42,00 | 42,70 | 39,55 | 40,50 | 3,85% | 95.781,00 |
| 26.02.2024 | 37,00 | 39,30 | 36,30 | 39,00 | 4,56% | 33.854,00 |
| 23.02.2024 | 37,95 | 38,05 | 37,00 | 37,30 | -2,86% | 15.351,00 |
| 22.02.2024 | 38,40 | 39,15 | 37,80 | 38,40 | 1,86% | 22.968,00 |
| 21.02.2024 | 38,60 | 38,80 | 37,05 | 37,70 | -0,79% | 20.979,00 |
| 20.02.2024 | 39,50 | 40,00 | 38,00 | 38,00 | -3,80% | 39.954,00 |
| 19.02.2024 | 40,30 | 41,35 | 39,50 | 39,50 | -1,25% | 24.949,00 |
| 16.02.2024 | 41,90 | 42,30 | 39,60 | 40,00 | -4,31% | 42.963,00 |
| 15.02.2024 | 43,00 | 43,45 | 41,65 | 41,80 | -1,99% | 72.990,00 |
| 14.02.2024 | 39,50 | 42,90 | 38,95 | 42,65 | 10,21% | 120.514,00 |
| 13.02.2024 | 40,70 | 42,05 | 38,70 | 38,70 | -4,80% | 88.907,00 |
| 12.02.2024 | 38,85 | 40,70 | 38,05 | 40,65 | 7,40% | 53.552,00 |
| 09.02.2024 | 37,30 | 38,80 | 37,30 | 37,85 | 3,98% | 46.742,00 |
| 08.02.2024 | 34,50 | 36,40 | 34,50 | 36,40 | 6,28% | 30.557,00 |
| 07.02.2024 | 33,55 | 34,30 | 32,90 | 34,25 | 0,44% | 17.191,00 |
| 06.02.2024 | 34,20 | 34,35 | 32,65 | 34,10 | 0,15% | 12.574,00 |
| 05.02.2024 | 34,85 | 35,20 | 34,00 | 34,05 | -2,99% | 9.737,00 |
| 02.02.2024 | 34,85 | 35,10 | 34,20 | 35,10 | 2,03% | 15.344,00 |
| 01.02.2024 | 34,80 | 35,40 | 34,40 | 34,40 | -2,55% | 11.978,00 |
| 31.01.2024 | 35,75 | 36,20 | 34,10 | 35,30 | -0,42% | 23.778,00 |
| 30.01.2024 | 36,35 | 36,95 | 35,40 | 35,45 | -0,28% | 35.602,00 |
| 29.01.2024 | 35,00 | 35,55 | 33,70 | 35,55 | 3,04% | 38.098,00 |
| 26.01.2024 | 32,95 | 34,80 | 32,80 | 34,50 | 6,15% | 40.673,00 |
| 25.01.2024 | 33,50 | 33,75 | 32,50 | 32,50 | -2,99% | 18.612,00 |
| 24.01.2024 | 33,00 | 34,50 | 33,00 | 33,50 | 6,52% | 33.194,00 |
| 23.01.2024 | 32,55 | 32,95 | 31,15 | 31,45 | -8,04% | 54.730,00 |
| 22.01.2024 | 35,15 | 35,15 | 33,55 | 34,20 | -3,39% | 37.794,00 |
| 19.01.2024 | 37,25 | 37,25 | 35,30 | 35,40 | -6,84% | 35.981,00 |
| 18.01.2024 | 37,95 | 38,50 | 37,25 | 38,00 | 2,01% | 18.658,00 |
| 17.01.2024 | 37,30 | 38,00 | 36,80 | 37,25 | -3,50% | 25.466,00 |
| 16.01.2024 | 36,80 | 38,60 | 36,35 | 38,60 | 5,75% | 42.170,00 |
| 15.01.2024 | 39,60 | 39,60 | 36,40 | 36,50 | -11,41% | 85.706,00 |
| 12.01.2024 | 41,10 | 42,90 | 38,90 | 41,20 | 1,48% | 124.916,00 |
| 11.01.2024 | 38,50 | 46,00 | 38,45 | 40,60 | 10,63% | 273.427,00 |
| 10.01.2024 | 37,50 | 37,90 | 36,50 | 36,70 | -4,30% | 29.206,00 |
| 09.01.2024 | 38,40 | 38,50 | 36,50 | 38,35 | 1,19% | 55.041,00 |
| 08.01.2024 | 35,85 | 37,90 | 35,85 | 37,90 | 6,46% | 43.915,00 |
| 05.01.2024 | 36,35 | 36,35 | 34,80 | 35,60 | -2,47% | 19.784,00 |
| 04.01.2024 | 34,50 | 36,60 | 34,45 | 36,50 | 5,49% | 26.985,00 |
| 03.01.2024 | 36,75 | 37,10 | 33,20 | 34,60 | -7,11% | 58.925,00 |
| 02.01.2024 | 37,70 | 38,20 | 35,10 | 37,25 | 9,40% | 76.768,00 |
| 29.12.2023 | 30,90 | 34,95 | 30,40 | 34,05 | 7,41% | 53.805,00 |
| 28.12.2023 | 35,00 | 35,55 | 31,70 | 31,70 | -12,31% | 59.071,00 |
| 27.12.2023 | 37,20 | 37,20 | 35,45 | 36,15 | -6,83% | 57.194,00 |
| 22.12.2023 | 35,50 | 39,20 | 35,50 | 38,80 | 12,46% | 97.743,00 |
| 21.12.2023 | 30,10 | 36,50 | 30,10 | 34,50 | 16,16% | 110.324,00 |
| 20.12.2023 | 27,30 | 30,00 | 27,30 | 29,70 | 10,00% | 36.002,00 |
| 19.12.2023 | 24,90 | 27,10 | 24,90 | 27,00 | 9,76% | 30.514,00 |
| 18.12.2023 | 24,50 | 24,90 | 24,15 | 24,60 | -1,99% | 9.990,00 |
| 15.12.2023 | 24,75 | 25,10 | 23,70 | 25,10 | 2,03% | 28.685,00 |
| 14.12.2023 | 24,65 | 24,80 | 24,20 | 24,60 | 1,44% | 12.447,00 |
| 13.12.2023 | 24,20 | 24,50 | 23,80 | 24,25 | 1,04% | 9.832,00 |
| 12.12.2023 | 23,30 | 24,20 | 23,30 | 24,00 | 3,23% | 6.485,00 |
| 11.12.2023 | 24,60 | 24,60 | 23,10 | 23,25 | -6,25% | 16.189,00 |
| 08.12.2023 | 24,15 | 24,90 | 24,00 | 24,80 | 4,20% | 13.441,00 |
| 07.12.2023 | 23,90 | 24,40 | 23,30 | 23,80 | 0,85% | 16.248,00 |
| 06.12.2023 | 22,65 | 24,10 | 22,50 | 23,60 | 4,19% | 22.667,00 |
| 05.12.2023 | 22,50 | 22,70 | 22,15 | 22,65 | 1,12% | 7.525,00 |
| 04.12.2023 | 21,65 | 22,60 | 21,65 | 22,40 | 6,16% | 16.127,00 |
| 01.12.2023 | 20,90 | 21,10 | 20,55 | 21,10 | 4,20% | 5.015,00 |
| 30.11.2023 | 20,95 | 21,30 | 20,25 | 20,25 | -4,26% | 5.755,00 |
| 29.11.2023 | 21,15 | 21,20 | 20,70 | 21,15 | 1,20% | 6.361,00 |
| 28.11.2023 | 21,55 | 21,55 | 20,85 | 20,90 | -3,24% | 5.438,00 |
| 27.11.2023 | 22,05 | 22,05 | 21,60 | 21,60 | -2,70% | 3.454,00 |
| 24.11.2023 | 22,20 | 22,30 | 22,05 | 22,20 | -0,45% | 3.604,00 |