0,147$
-19,67%
Echtzeit-Aktienkurs Blue Hat Interactive Entertainment Technology
Bid:
Ask:
Aktienkurse zur Blue Hat Interactive Entertainment Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,07 | 1,09 | 1,02 | 1,07 | -4,46% | 76.359,00 |
| 02.05.2024 | 1,15 | 1,15 | 1,04 | 1,12 | -6,67% | 230.761,00 |
| 01.05.2024 | 1,19 | 1,20 | 1,10 | 1,20 | -2,44% | 137.245,00 |
| 30.04.2024 | 1,19 | 1,23 | 1,15 | 1,23 | 0,00% | 406.741,00 |
| 29.04.2024 | 1,14 | 1,25 | 1,14 | 1,23 | 0,41% | 194.606,00 |
| 26.04.2024 | 1,11 | 1,23 | 1,10 | 1,23 | 5,60% | 129.254,00 |
| 25.04.2024 | 1,10 | 1,16 | 1,08 | 1,16 | 4,50% | 98.303,00 |
| 24.04.2024 | 1,07 | 1,13 | 1,06 | 1,11 | 1,83% | 95.682,00 |
| 23.04.2024 | 1,02 | 1,11 | 1,02 | 1,09 | 5,83% | 62.156,00 |
| 22.04.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -5,50% | 60.747,00 |
| 19.04.2024 | 1,04 | 1,11 | 0,99 | 1,09 | 14,74% | 127.306,00 |
| 18.04.2024 | 1,04 | 1,08 | 0,95 | 0,95 | -8,65% | 84.400,00 |
| 17.04.2024 | 1,07 | 1,07 | 1,03 | 1,04 | 0,00% | 88.784,00 |
| 16.04.2024 | 1,04 | 1,08 | 1,01 | 1,04 | -1,89% | 46.018,00 |
| 15.04.2024 | 1,09 | 1,09 | 1,03 | 1,06 | -2,75% | 96.751,00 |
| 12.04.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 0,93% | 4.768,00 |
| 11.04.2024 | 1,07 | 1,08 | 1,06 | 1,08 | 0,93% | 54.661,00 |
| 10.04.2024 | 1,03 | 1,08 | 1,03 | 1,07 | 0,00% | 13.982,00 |
| 09.04.2024 | 1,05 | 1,09 | 1,04 | 1,07 | 0,00% | 8.463,00 |
| 08.04.2024 | 1,15 | 1,15 | 1,02 | 1,07 | -5,31% | 27.096,00 |
| 05.04.2024 | 1,09 | 1,13 | 1,04 | 1,13 | 6,60% | 23.900,00 |
| 04.04.2024 | 1,03 | 1,11 | 1,03 | 1,06 | 3,92% | 32.011,00 |
| 03.04.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -0,97% | 16.567,00 |
| 02.04.2024 | 1,05 | 1,06 | 1,03 | 1,03 | -1,90% | 11.841,00 |
| 01.04.2024 | 1,07 | 1,09 | 1,05 | 1,05 | -2,78% | 14.908,00 |
| 28.03.2024 | 1,11 | 1,14 | 1,05 | 1,08 | -1,82% | 67.359,00 |
| 27.03.2024 | 1,14 | 1,14 | 1,10 | 1,10 | -1,79% | 8.849,00 |
| 26.03.2024 | 1,08 | 1,16 | 1,08 | 1,12 | -2,61% | 31.234,00 |
| 25.03.2024 | 1,08 | 1,15 | 1,06 | 1,15 | 4,83% | 89.432,00 |
| 22.03.2024 | 1,06 | 1,10 | 1,03 | 1,10 | 4,48% | 35.944,00 |
| 21.03.2024 | 1,06 | 1,08 | 1,05 | 1,05 | -2,78% | 15.673,00 |
| 20.03.2024 | 1,08 | 1,09 | 1,05 | 1,08 | 3,85% | 11.079,00 |
| 19.03.2024 | 1,09 | 1,09 | 1,03 | 1,04 | 1,96% | 79.611,00 |
| 18.03.2024 | 1,11 | 1,14 | 1,00 | 1,02 | -7,27% | 130.535,00 |
| 15.03.2024 | 1,14 | 1,20 | 1,07 | 1,10 | -0,90% | 107.166,00 |
| 14.03.2024 | 1,09 | 1,14 | 1,08 | 1,11 | -1,77% | 31.272,00 |
| 13.03.2024 | 1,09 | 1,19 | 1,08 | 1,13 | 3,67% | 105.838,00 |
| 12.03.2024 | 1,07 | 1,12 | 1,06 | 1,09 | -2,68% | 79.815,00 |
| 11.03.2024 | 1,16 | 1,17 | 1,05 | 1,12 | 0,00% | 662.402,00 |
| 08.03.2024 | 1,12 | 1,20 | 1,07 | 1,12 | -1,75% | 86.235,00 |
| 07.03.2024 | 1,18 | 1,18 | 1,09 | 1,14 | -5,79% | 48.204,00 |
| 06.03.2024 | 1,15 | 1,22 | 1,14 | 1,21 | 4,31% | 415.870,00 |
| 05.03.2024 | 1,18 | 1,24 | 1,09 | 1,16 | -2,52% | 127.132,00 |
| 04.03.2024 | 1,14 | 1,35 | 1,14 | 1,19 | 7,21% | 334.489,00 |
| 01.03.2024 | 1,04 | 1,20 | 1,03 | 1,11 | 8,82% | 281.989,00 |
| 29.02.2024 | 1,04 | 1,05 | 1,01 | 1,02 | 2,00% | 33.836,00 |
| 28.02.2024 | 1,02 | 1,03 | 0,99 | 1,00 | -1,96% | 35.678,00 |
| 27.02.2024 | 1,03 | 1,05 | 1,02 | 1,02 | -1,92% | 136.551,00 |
| 26.02.2024 | 1,01 | 1,04 | 1,00 | 1,04 | 4,00% | 115.099,00 |
| 23.02.2024 | 1,01 | 1,06 | 1,00 | 1,00 | -0,99% | 51.544,00 |
| 22.02.2024 | 1,03 | 1,06 | 1,00 | 1,01 | -0,98% | 33.981,00 |
| 21.02.2024 | 1,07 | 1,10 | 1,02 | 1,02 | -0,97% | 79.931,00 |
| 20.02.2024 | 1,09 | 1,10 | 1,02 | 1,03 | -8,04% | 86.186,00 |
| 16.02.2024 | 1,10 | 1,23 | 1,10 | 1,12 | 0,90% | 345.045,00 |
| 15.02.2024 | 1,07 | 1,17 | 1,05 | 1,11 | 5,71% | 401.167,00 |
| 14.02.2024 | 1,05 | 1,06 | 1,03 | 1,05 | 0,96% | 23.605,00 |
| 13.02.2024 | 1,05 | 1,06 | 1,02 | 1,04 | -1,89% | 43.307,00 |
| 12.02.2024 | 1,09 | 1,09 | 1,05 | 1,06 | 0,95% | 57.461,00 |
| 09.02.2024 | 1,06 | 1,06 | 1,02 | 1,05 | 1,94% | 32.842,00 |
| 08.02.2024 | 1,01 | 1,06 | 1,00 | 1,03 | 0,98% | 58.358,00 |
| 07.02.2024 | 1,03 | 1,04 | 1,02 | 1,02 | -0,97% | 32.849,00 |
| 06.02.2024 | 1,02 | 1,04 | 0,97 | 1,03 | 1,98% | 96.195,00 |
| 05.02.2024 | 1,02 | 1,04 | 1,01 | 1,01 | -1,94% | 134.913,00 |
| 02.02.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 0,00% | 12.579,00 |
| 01.02.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | 120.249,00 |
| 31.01.2024 | 1,06 | 1,06 | 1,03 | 1,04 | 1,96% | 20.734,00 |
| 30.01.2024 | 1,04 | 1,05 | 1,01 | 1,02 | -1,92% | 139.422,00 |
| 29.01.2024 | 1,05 | 1,07 | 1,03 | 1,04 | -2,80% | 10.995,00 |
| 26.01.2024 | 1,03 | 1,08 | 1,02 | 1,07 | 2,88% | 60.097,00 |
| 25.01.2024 | 1,01 | 1,05 | 1,01 | 1,04 | 1,96% | 51.444,00 |
| 24.01.2024 | 1,02 | 1,03 | 1,00 | 1,02 | 0,99% | 97.341,00 |
| 23.01.2024 | 1,03 | 1,05 | 0,95 | 1,01 | 0,00% | 149.119,00 |
| 22.01.2024 | 0,99 | 1,04 | 0,99 | 1,01 | 0,00% | 84.329,00 |
| 19.01.2024 | 0,97 | 1,05 | 0,97 | 1,01 | 2,02% | 125.727,00 |
| 18.01.2024 | 1,06 | 1,06 | 0,98 | 0,99 | -5,71% | 141.877,00 |
| 17.01.2024 | 1,05 | 1,06 | 1,02 | 1,05 | 0,00% | 69.270,00 |
| 16.01.2024 | 1,08 | 1,10 | 1,01 | 1,05 | -2,78% | 110.988,00 |
| 12.01.2024 | 1,05 | 1,09 | 1,01 | 1,08 | 3,85% | 210.535,00 |
| 11.01.2024 | 1,00 | 1,07 | 1,00 | 1,04 | 1,96% | 84.259,00 |
| 10.01.2024 | 0,99 | 1,04 | 0,99 | 1,02 | 0,00% | 31.004,00 |
| 09.01.2024 | 0,99 | 1,04 | 0,99 | 1,02 | 0,99% | 57.161,00 |
| 08.01.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -3,81% | 33.660,00 |
| 05.01.2024 | 1,00 | 1,05 | 0,99 | 1,05 | 6,06% | 68.229,00 |
| 04.01.2024 | 1,03 | 1,03 | 0,98 | 0,99 | -3,88% | 80.071,00 |
| 03.01.2024 | 1,01 | 1,03 | 0,99 | 1,03 | 1,98% | 76.882,00 |
| 02.01.2024 | 0,99 | 1,02 | 0,98 | 1,01 | 1,00% | 121.552,00 |
| 29.12.2023 | 0,97 | 1,03 | 0,93 | 1,00 | 2,04% | 227.607,00 |
| 28.12.2023 | 0,97 | 1,00 | 0,92 | 0,98 | 2,73% | 192.683,00 |
| 27.12.2023 | 1,01 | 1,02 | 0,94 | 0,95 | -6,47% | 359.331,00 |
| 26.12.2023 | 1,13 | 1,18 | 0,99 | 1,02 | -7,27% | 1.216.173,00 |
| 22.12.2023 | 1,08 | 1,16 | 1,07 | 1,10 | 4,76% | 6.805.967,00 |
| 21.12.2023 | 1,12 | 1,12 | 1,04 | 1,05 | -0,94% | 169.173,00 |
| 20.12.2023 | 1,15 | 1,16 | 1,06 | 1,06 | -7,83% | 109.843,00 |
| 19.12.2023 | 1,21 | 1,25 | 1,12 | 1,15 | -4,96% | 200.285,00 |
| 18.12.2023 | 1,24 | 1,26 | 1,10 | 1,21 | -2,42% | 129.269,00 |
| 15.12.2023 | 1,22 | 1,26 | 1,20 | 1,24 | 0,00% | 218.457,00 |
| 14.12.2023 | 1,22 | 1,24 | 1,22 | 1,24 | 0,81% | 20.825,00 |
| 13.12.2023 | 1,22 | 1,24 | 1,19 | 1,23 | 0,82% | 71.670,00 |
| 12.12.2023 | 1,20 | 1,22 | 1,18 | 1,22 | 0,83% | 75.925,00 |
| 11.12.2023 | 1,19 | 1,25 | 1,19 | 1,21 | 1,68% | 90.635,00 |