58,650€
-4,56%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 61,45 | 61,75 | 56,80 | 58,65 | -4,56% | 3.298,00 |
30.05.2024 | 60,65 | 62,20 | 59,50 | 61,45 | 1,49% | 1.032,00 |
29.05.2024 | 61,30 | 62,20 | 58,80 | 60,55 | -1,22% | 819,00 |
28.05.2024 | 62,70 | 62,70 | 60,45 | 61,30 | -2,23% | 3.372,00 |
27.05.2024 | 60,70 | 62,85 | 60,60 | 62,70 | 3,29% | 3.155,00 |
24.05.2024 | 59,45 | 61,25 | 57,85 | 60,70 | 2,10% | 1.909,00 |
23.05.2024 | 60,05 | 61,75 | 59,25 | 59,45 | -1,00% | 3.424,00 |
22.05.2024 | 58,50 | 61,25 | 57,25 | 60,05 | 2,65% | 2.604,00 |
21.05.2024 | 60,35 | 62,20 | 57,95 | 58,50 | -3,07% | 4.272,00 |
20.05.2024 | 58,40 | 61,10 | 58,40 | 60,35 | 3,34% | 1.871,00 |
17.05.2024 | 57,50 | 59,35 | 57,45 | 58,40 | 1,57% | 869,00 |
16.05.2024 | 56,90 | 59,05 | 56,80 | 57,50 | 1,05% | 976,00 |
15.05.2024 | 54,55 | 56,90 | 53,90 | 56,90 | 4,31% | 1.043,00 |
14.05.2024 | 55,85 | 55,85 | 54,00 | 54,55 | -2,33% | 140,00 |
13.05.2024 | 54,70 | 56,10 | 54,15 | 55,85 | 2,29% | 145,00 |
10.05.2024 | 53,50 | 55,45 | 53,45 | 54,60 | 2,06% | 1.432,00 |
09.05.2024 | 53,70 | 54,55 | 52,40 | 53,50 | -0,37% | 201,00 |
08.05.2024 | 55,50 | 55,65 | 53,15 | 53,70 | -3,24% | 1.963,00 |
07.05.2024 | 55,20 | 55,95 | 54,25 | 55,50 | 0,63% | 965,00 |
06.05.2024 | 54,50 | 56,40 | 54,50 | 55,15 | 1,19% | 1.172,00 |
03.05.2024 | 53,75 | 55,20 | 53,25 | 54,50 | 1,30% | 3.387,00 |
02.05.2024 | 54,00 | 54,00 | 50,95 | 53,80 | -0,37% | 696,00 |
30.04.2024 | 54,15 | 54,60 | 52,45 | 54,00 | -0,28% | 1.628,00 |
29.04.2024 | 55,10 | 55,70 | 53,45 | 54,15 | -1,55% | 1.022,00 |
26.04.2024 | 53,70 | 56,75 | 53,65 | 55,00 | 1,66% | 428,00 |
25.04.2024 | 53,55 | 54,85 | 52,55 | 54,10 | 1,03% | 671,00 |
24.04.2024 | 54,85 | 55,30 | 53,45 | 53,55 | -2,46% | 1.348,00 |
23.04.2024 | 55,45 | 55,45 | 53,30 | 54,90 | -0,72% | 1.881,00 |
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 |