Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Bit Digital Inc | BTBT | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,08 | 2,01 | 2,15 | 2,15 | 2,015 |
BTBT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,07 | 2,33 | 1,89 | 2,12 | 5.276.946 | 0,0795 | 3,84% |
1 Monat | 2,49 | 2,59 | 1,76 | 2,14 | 5.877.074 | -0,3405 | -13,67% |
3 Monate | 2,51 | 3,50 | 1,76 | 2,56 | 7.840.266 | -0,3605 | -14,36% |
6 Monate | 2,13 | 5,27 | 1,76 | 2,95 | 7.837.319 | 0,0195 | 0,92% |
1 Jahr | 1,88 | 5,27 | 1,76 | 3,04 | 5.969.321 | 0,2695 | 14,34% |
3 Jahre | 13,23 | 20,74 | 0,5301 | 6,33 | 5.484.681 | -11,08 | -83,75% |
5 Jahre | 4,94 | 33,00 | 0,5301 | 7,93 | 5.085.625 | -2,79 | -56,49% |
BTBT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 2,15 | 0,14 | 6,70% | 2,08 | 2,15 | 2,01 | 3.892.894 |
02 Mai 2024 | 2,015 | -0,02 | -0,98% | 1,96 | 2,11 | 1,89 | 3.641.410 |
01 Mai 2024 | 2,035 | -0,12 | -5,35% | 2,11 | 2,135 | 1,935 | 11.416.814 |
30 Apr 2024 | 2,15 | -0,16 | -6,93% | 2,27 | 2,27 | 2,12 | 3.874.935 |
27 Apr 2024 | 2,31 | 0,08 | 3,59% | 2,20 | 2,33 | 2,18 | 4.382.875 |
26 Apr 2024 | 2,23 | -0,01 | -0,45% | 2,07 | 2,23 | 2,065 | 3.068.698 |
25 Apr 2024 | 2,24 | 0,02 | 0,90% | 2,22 | 2,31 | 2,13 | 8.967.952 |
24 Apr 2024 | 2,22 | 0,03 | 1,37% | 2,20 | 2,29 | 2,14 | 7.428.113 |
23 Apr 2024 | 2,19 | 0,21 | 10,61% | 1,99 | 2,19 | 1,92 | 8.994.352 |
20 Apr 2024 | 1,98 | 0,05 | 2,59% | 1,98 | 2,045 | 1,935 | 5.075.299 |
19 Apr 2024 | 1,93 | 0,12 | 6,63% | 1,84 | 1,99 | 1,79 | 4.460.173 |
18 Apr 2024 | 1,81 | -0,01 | -0,55% | 1,87 | 1,91 | 1,76 | 4.446.533 |
17 Apr 2024 | 1,82 | -0,06 | -3,19% | 1,85 | 1,85 | 1,76 | 5.222.075 |
16 Apr 2024 | 1,88 | -0,18 | -8,74% | 2,07 | 2,085 | 1,86 | 8.619.828 |
13 Apr 2024 | 2,06 | -0,19 | -8,44% | 2,22 | 2,23 | 2,05 | 4.775.061 |
12 Apr 2024 | 2,25 | 0,04 | 1,81% | 2,23 | 2,28 | 2,12 | 4.030.128 |
11 Apr 2024 | 2,21 | -0,08 | -3,49% | 2,26 | 2,30 | 2,19 | 4.897.344 |
10 Apr 2024 | 2,29 | -0,07 | -2,97% | 2,36 | 2,39 | 2,25 | 5.438.848 |
09 Apr 2024 | 2,36 | -0,05 | -2,07% | 2,53 | 2,54 | 2,32 | 5.840.132 |
06 Apr 2024 | 2,41 | 0,00 | 0,00% | 2,33 | 2,52 | 2,318 | 5.832.297 |
05 Apr 2024 | 2,41 | -0,01 | -0,41% | 2,49 | 2,59 | 2,40 | 7.128.612 |
04 Apr 2024 | 2,42 | -0,04 | -1,63% | 2,49 | 2,51 | 2,38 | 4.020.747 |