2,450€
3,38%
Echtzeit-Aktienkurs bet-at-home.com AG
Bid:
Ask:
Aktienkurse zur bet-at-home.com AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,44 | 2,50 | 2,41 | 2,46 | 0,61% | - |
| 22.04.2024 | 2,44 | 2,52 | 2,35 | 2,45 | 0,41% | 7.665,00 |
| 19.04.2024 | 2,44 | 2,44 | 2,37 | 2,44 | 0,00% | 7.500,00 |
| 18.04.2024 | 2,41 | 2,44 | 2,34 | 2,44 | 1,46% | 1.100,00 |
| 17.04.2024 | 2,45 | 2,45 | 2,31 | 2,40 | -2,04% | - |
| 16.04.2024 | 2,44 | 2,46 | 2,36 | 2,45 | 0,00% | 6.125,00 |
| 15.04.2024 | 2,48 | 2,48 | 2,34 | 2,45 | -0,20% | 24.339,00 |
| 12.04.2024 | 2,48 | 2,52 | 2,45 | 2,46 | -1,01% | - |
| 11.04.2024 | 2,46 | 2,51 | 2,45 | 2,48 | 0,20% | 8.015,00 |
| 10.04.2024 | 2,46 | 2,50 | 2,44 | 2,48 | 0,61% | 25.740,00 |
| 09.04.2024 | 2,44 | 2,48 | 2,44 | 2,46 | 1,23% | - |
| 08.04.2024 | 2,44 | 2,48 | 2,43 | 2,43 | 0,00% | - |
| 05.04.2024 | 2,56 | 2,57 | 2,42 | 2,43 | -5,08% | 16.600,00 |
| 04.04.2024 | 2,50 | 2,57 | 2,41 | 2,56 | 3,02% | 8.900,00 |
| 03.04.2024 | 2,46 | 2,55 | 2,45 | 2,49 | 1,02% | - |
| 02.04.2024 | 2,63 | 2,66 | 2,38 | 2,46 | -6,64% | - |
| 28.03.2024 | 2,63 | 2,70 | 2,56 | 2,64 | 0,19% | - |
| 27.03.2024 | 2,50 | 2,65 | 2,50 | 2,63 | 5,20% | 7.905,00 |
| 26.03.2024 | 2,66 | 2,66 | 2,50 | 2,50 | -6,02% | 1.755,00 |
| 25.03.2024 | 2,61 | 2,76 | 2,58 | 2,66 | 1,92% | 15.360,00 |
| 22.03.2024 | 2,54 | 2,64 | 2,48 | 2,61 | 2,76% | 2.560,00 |
| 21.03.2024 | 2,77 | 2,97 | 2,54 | 2,54 | -4,33% | - |
| 20.03.2024 | 2,64 | 2,69 | 2,60 | 2,66 | 0,57% | - |
| 19.03.2024 | 2,43 | 2,73 | 2,39 | 2,64 | 9,77% | 22.980,00 |
| 18.03.2024 | 2,39 | 2,46 | 2,35 | 2,41 | 0,63% | 8.475,00 |
| 15.03.2024 | 2,37 | 2,44 | 2,35 | 2,39 | 1,06% | 14.350,00 |
| 14.03.2024 | 2,34 | 2,49 | 2,32 | 2,37 | 1,28% | 795,00 |
| 13.03.2024 | 2,35 | 2,42 | 2,33 | 2,34 | -0,64% | 10.050,00 |
| 12.03.2024 | 2,34 | 2,40 | 2,29 | 2,35 | 0,43% | - |
| 11.03.2024 | 2,35 | 2,43 | 2,31 | 2,34 | -1,27% | 2.465,00 |
| 08.03.2024 | 2,37 | 2,42 | 2,34 | 2,37 | 1,50% | - |
| 07.03.2024 | 2,39 | 2,43 | 2,34 | 2,34 | -2,30% | 1.125,00 |
| 06.03.2024 | 2,42 | 2,45 | 2,36 | 2,39 | -1,04% | 572,00 |
| 05.03.2024 | 2,36 | 2,51 | 2,35 | 2,42 | 1,90% | 7.830,00 |
| 04.03.2024 | 2,43 | 2,43 | 2,28 | 2,37 | -3,27% | 13.500,00 |
| 01.03.2024 | 2,45 | 2,50 | 2,39 | 2,45 | -0,20% | 9.612,00 |
| 29.02.2024 | 2,49 | 2,49 | 2,27 | 2,46 | 0,61% | 39.084,00 |
| 28.02.2024 | 2,37 | 2,49 | 2,31 | 2,44 | 2,95% | - |
| 27.02.2024 | 2,32 | 2,38 | 2,21 | 2,37 | 2,60% | 14.064,00 |
| 26.02.2024 | 2,51 | 2,51 | 2,27 | 2,31 | -8,33% | 53.500,00 |
| 23.02.2024 | 2,48 | 2,53 | 2,46 | 2,52 | 2,02% | - |
| 22.02.2024 | 2,47 | 2,59 | 2,35 | 2,47 | 0,41% | 270,00 |
| 21.02.2024 | 2,52 | 2,53 | 2,33 | 2,46 | -1,99% | - |
| 20.02.2024 | 2,55 | 2,68 | 2,38 | 2,51 | -1,57% | - |
| 19.02.2024 | 2,63 | 2,65 | 2,50 | 2,55 | -0,97% | - |
| 16.02.2024 | 2,67 | 2,67 | 2,53 | 2,58 | -3,74% | - |
| 15.02.2024 | 2,72 | 2,72 | 2,53 | 2,68 | -1,65% | - |
| 14.02.2024 | 2,68 | 2,75 | 2,56 | 2,72 | 1,49% | 492,00 |
| 13.02.2024 | 2,66 | 2,69 | 2,57 | 2,68 | -2,01% | 2.800,00 |
| 12.02.2024 | 2,72 | 2,74 | 2,55 | 2,74 | 0,74% | 3.390,00 |
| 09.02.2024 | 2,69 | 2,74 | 2,68 | 2,72 | 0,93% | 280,00 |
| 08.02.2024 | 2,71 | 2,73 | 2,58 | 2,69 | -0,19% | - |
| 07.02.2024 | 2,71 | 2,74 | 2,67 | 2,70 | 0,00% | 55.000,00 |
| 06.02.2024 | 2,95 | 2,95 | 2,62 | 2,70 | -8,49% | 8.400,00 |
| 05.02.2024 | 2,95 | 2,98 | 2,92 | 2,95 | 0,00% | 3.895,00 |
| 02.02.2024 | 3,02 | 3,03 | 2,94 | 2,95 | -2,16% | - |
| 01.02.2024 | 3,00 | 3,03 | 2,96 | 3,01 | 1,52% | - |
| 31.01.2024 | 2,95 | 3,03 | 2,94 | 2,97 | 0,85% | 7.380,00 |
| 30.01.2024 | 2,96 | 2,99 | 2,94 | 2,94 | -0,84% | 13.500,00 |
| 29.01.2024 | 2,95 | 3,03 | 2,91 | 2,97 | 0,85% | 26.950,00 |
| 26.01.2024 | 2,97 | 2,99 | 2,94 | 2,94 | -1,01% | 10,00 |
| 25.01.2024 | 2,97 | 3,04 | 2,95 | 2,97 | -0,17% | 15.500,00 |
| 24.01.2024 | 3,04 | 3,04 | 2,97 | 2,98 | -0,67% | - |
| 23.01.2024 | 2,98 | 3,08 | 2,98 | 3,00 | 0,17% | 51.000,00 |
| 22.01.2024 | 2,96 | 3,04 | 2,95 | 2,99 | 0,67% | 588,00 |
| 19.01.2024 | 2,97 | 3,05 | 2,96 | 2,97 | -0,17% | - |
| 18.01.2024 | 2,96 | 2,99 | 2,94 | 2,98 | 0,51% | 2.700,00 |
| 17.01.2024 | 2,97 | 2,99 | 2,95 | 2,96 | -0,50% | 2.700,00 |
| 16.01.2024 | 2,98 | 3,05 | 2,94 | 2,98 | -0,50% | 4.000,00 |
| 15.01.2024 | 2,98 | 3,08 | 2,97 | 2,99 | 0,17% | 1.250,00 |
| 12.01.2024 | 2,96 | 3,05 | 2,96 | 2,99 | 0,67% | - |
| 11.01.2024 | 2,94 | 3,04 | 2,94 | 2,97 | 1,02% | - |
| 10.01.2024 | 2,94 | 3,06 | 2,93 | 2,94 | -0,34% | - |
| 09.01.2024 | 3,04 | 3,05 | 2,93 | 2,95 | -2,97% | - |
| 08.01.2024 | 3,03 | 3,04 | 2,97 | 3,04 | 0,17% | - |
| 05.01.2024 | 3,08 | 3,08 | 3,02 | 3,03 | -1,62% | - |
| 04.01.2024 | 3,10 | 3,11 | 3,03 | 3,08 | -0,16% | 9.000,00 |
| 03.01.2024 | 3,05 | 3,09 | 3,04 | 3,09 | 0,49% | - |
| 02.01.2024 | 3,08 | 3,08 | 3,01 | 3,07 | 0,00% | - |
| 29.12.2023 | 3,05 | 3,11 | 3,02 | 3,07 | 0,82% | 901,00 |
| 28.12.2023 | 3,08 | 3,08 | 3,02 | 3,05 | -1,93% | 9.550,00 |
| 27.12.2023 | 3,07 | 3,12 | 3,01 | 3,11 | 1,97% | 23.200,00 |
| 22.12.2023 | 3,05 | 3,07 | 3,01 | 3,05 | 0,00% | 13.332,00 |
| 21.12.2023 | 3,05 | 3,06 | 2,99 | 3,05 | -0,33% | 9.912,00 |
| 20.12.2023 | 3,05 | 3,06 | 3,04 | 3,06 | 0,33% | - |
| 19.12.2023 | 3,06 | 3,10 | 3,03 | 3,05 | 0,83% | 3.218,00 |
| 18.12.2023 | 3,07 | 3,16 | 3,02 | 3,02 | -1,63% | 180,00 |
| 15.12.2023 | 3,09 | 3,16 | 3,01 | 3,07 | -0,32% | - |
| 14.12.2023 | 3,09 | 3,12 | 3,03 | 3,08 | 0,00% | - |
| 13.12.2023 | 3,09 | 3,18 | 3,07 | 3,08 | -0,16% | 2.370,00 |
| 12.12.2023 | 3,14 | 3,15 | 3,06 | 3,09 | -1,59% | - |
| 11.12.2023 | 3,16 | 3,21 | 3,05 | 3,14 | -0,79% | - |
| 08.12.2023 | 3,17 | 3,25 | 3,14 | 3,16 | 4,98% | 704,00 |
| 07.12.2023 | 3,15 | 3,22 | 3,01 | 3,01 | -4,29% | - |
| 06.12.2023 | 3,17 | 3,21 | 3,15 | 3,15 | -0,94% | 380,00 |
| 05.12.2023 | 3,20 | 3,22 | 3,09 | 3,18 | -0,78% | 8.170,00 |
| 04.12.2023 | 3,36 | 3,36 | 3,19 | 3,20 | -3,18% | - |
| 01.12.2023 | 3,31 | 3,40 | 3,31 | 3,31 | -1,64% | 2.810,00 |
| 30.11.2023 | 3,33 | 3,43 | 3,21 | 3,36 | 1,20% | - |
| 29.11.2023 | 3,40 | 3,40 | 3,30 | 3,32 | -0,30% | - |