Holen Sie sich die Stockscreener-App
1.82
4.71%
-0.09
Handel nachbörslich:
1.90
0.08
+4.40%
Blue Hat Interactive Entertainment Technology-Aktien (BHAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-15 | $1.88 | $1.81 | $0.065 | 63,624.0 | -4.71% |
| 2025-05-14 | $1.98 | $1.81 | $0.17 | 160,565.0 | -0.52% |
| 2025-05-13 | $2.00 | $1.87 | $0.13 | 98,313.0 | +2.13% |
| 2025-05-12 | $1.95 | $1.82 | $0.13 | 198,278.0 | +5.03% |
| 2025-05-09 | $1.98 | $1.78 | $0.1998 | 131,599.0 | -10.95% |
| 2025-05-08 | $2.02 | $1.84 | $0.18 | 138,170.0 | -0.99% |
| 2025-05-07 | $2.19 | $1.94 | $0.25 | 77,266.0 | +0.00% |
| 2025-05-06 | $2.08 | $2.01 | $0.07 | 22,360.0 | -2.40% |
| 2025-05-05 | $2.17 | $2.05 | $0.12 | 72,043.0 | -5.45% |
| 2025-05-02 | $2.20 | $1.93 | $0.27 | 878,053.0 | +8.37% |
| 2025-05-01 | $2.06 | $1.96 | $0.10 | 45,653.0 | +2.01% |
| 2025-04-30 | $2.12 | $1.89 | $0.2283 | 75,675.0 | -3.40% |
| 2025-04-29 | $2.16 | $2.05 | $0.11 | 68,866.0 | -3.29% |
| 2025-04-28 | $2.21 | $2.04 | $0.17 | 72,611.0 | -1.39% |
| 2025-04-25 | $2.28 | $2.11 | $0.17 | 78,217.0 | -0.92% |
| 2025-04-24 | $2.28 | $2.07 | $0.21 | 118,945.0 | -3.11% |
| 2025-04-23 | $2.38 | $2.22 | $0.16 | 83,953.0 | -0.44% |
| 2025-04-22 | $2.53 | $2.21 | $0.316 | 111,482.0 | -8.50% |
| 2025-04-21 | $2.70 | $2.27 | $0.4299 | 266,931.0 | +4.22% |
| 2025-04-17 | $2.40 | $2.15 | $0.25 | 106,238.0 | +9.72% |
| 2025-04-16 | $2.39 | $2.10 | $0.285 | 127,078.0 | -4.00% |
| 2025-04-15 | $2.30 | $2.15 | $0.155 | 110,608.0 | -2.17% |
Blue Hat Interactive Entertainment Technology-Aktien (BHAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Blue Hat Interactive Entertainment Technology-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BHAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Blue Hat Interactive Entertainment Technology-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Blue Hat Interactive Entertainment Technology-Aktien (BHAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $2.20 | $1.78 | $0.4199 | 1,949,548.0 | -8.54% |
| 2025-04 | $2.70 | $1.65 | $1.05 | 4,581,482.0 | +9.34% |
| 2025-03 | $6.00 | $1.68 | $4.32 | 34,556,156.2 | -54.39% |
| 2025-02 | $14.10 | $3.62 | $10.48 | 36,210,226.4 | +10.53% |
| 2025-01 | $15.80 | $3.45 | $12.35 | 17,794,586.3 | -73.75% |
Blue Hat Interactive Entertainment Technology-Aktien (BHAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.69 | $10.30 | $6.39 | 972,677.3 | -16.43% |
| 2024-11 | $28.99 | $11.94 | $17.05 | 126,526.1 | -48.29% |
| 2024-10 | $40.40 | $24.00 | $16.40 | 77,688.5 | -16.13% |
| 2024-09 | $47.14 | $28.21 | $18.93 | 41,479.4 | -27.68% |
| 2024-08 | $96.00 | $40.00 | $56.00 | 60,498.1 | -47.67% |
| 2024-07 | $145.0 | $90.10 | $54.90 | 89,618.9 | -19.19% |
| 2024-06 | $115.0 | $104.0 | $11.00 | 9,220.7 | -2.19% |
| 2024-05 | $123.0 | $101.8 | $21.19 | 14,114.4 | -7.32% |
| 2024-04 | $125.0 | $95.00 | $30.00 | 15,280.1 | +13.89% |
| 2024-03 | $135.0 | $100.0 | $34.99 | 27,324.6 | +5.88% |
| 2024-02 | $123.0 | $97.00 | $26.00 | 18,962.5 | -1.92% |
| 2024-01 | $110.0 | $95.00 | $15.00 | 17,524.6 | +4.00% |
Blue Hat Interactive Entertainment Technology-Aktien (BHAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $126.0 | $92.00 | $34.00 | 70,330.3 | -6.54% |
| 2023-11 | $130.0 | $87.10 | $42.90 | 37,320.6 | +22.99% |
| 2023-10 | $300.0 | $86.20 | $213.8 | 80,788.2 | -36.50% |
| 2023-09 | $210.0 | $131.0 | $79.00 | 20,776.9 | -6.80% |
| 2023-08 | $147.0 | $112.0 | $35.00 | 18,022.3 | +22.50% |
| 2023-07 | $137.0 | $103.0 | $34.00 | 9,567.9 | +1.70% |
| 2023-06 | $125.0 | $70.10 | $54.90 | 18,415.0 | +16.82% |
| 2023-05 | $122.0 | $56.00 | $66.00 | 54,371.6 | +24.69% |
| 2023-04 | $143.0 | $61.95 | $81.05 | 57,306.7 | +20.46% |
| 2023-03 | $76.50 | $45.17 | $31.33 | 28,923.2 | +40.08% |
| 2023-02 | $76.50 | $46.87 | $29.63 | 104,863.0 | -4.00% |
| 2023-01 | $63.00 | $38.01 | $24.99 | 30,046.0 | +31.47% |
0.73%
1.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):