Holen Sie sich die Stockscreener-App
1.35
0.75%
0.01
Blue Hat Interactive Entertainment Technology-Aktien (BHAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $1.37 | $1.33 | $0.04 | 35,543.0 | +0.75% |
| 2025-11-25 | $1.34 | $1.25 | $0.09 | 41,517.0 | +7.20% |
| 2025-11-24 | $1.28 | $1.16 | $0.12 | 44,115.0 | +8.70% |
| 2025-11-21 | $1.17 | $1.07 | $0.10 | 58,975.0 | -3.36% |
| 2025-11-20 | $1.28 | $1.18 | $0.10 | 74,184.0 | -6.30% |
| 2025-11-19 | $1.31 | $1.24 | $0.07 | 32,257.0 | -0.78% |
| 2025-11-18 | $1.31 | $1.27 | $0.04 | 43,129.0 | -0.78% |
| 2025-11-17 | $1.38 | $1.25 | $0.13 | 67,658.0 | -5.15% |
| 2025-11-14 | $1.40 | $1.30 | $0.10 | 39,251.0 | -6.21% |
| 2025-11-13 | $1.52 | $1.39 | $0.13 | 37,209.0 | -2.03% |
| 2025-11-12 | $1.54 | $1.46 | $0.0764 | 18,106.0 | -1.99% |
| 2025-11-11 | $1.55 | $1.46 | $0.09 | 29,032.0 | -2.58% |
| 2025-11-10 | $1.55 | $1.53 | $0.02 | 14,987.0 | +1.31% |
| 2025-11-07 | $1.59 | $1.52 | $0.07 | 29,882.0 | -3.77% |
| 2025-11-06 | $1.59 | $1.50 | $0.09 | 44,718.0 | +4.61% |
| 2025-11-05 | $1.52 | $1.48 | $0.04 | 28,076.0 | +6.29% |
| 2025-11-04 | $1.53 | $1.41 | $0.12 | 45,699.0 | -6.54% |
| 2025-11-03 | $1.56 | $1.50 | $0.0651 | 35,230.0 | -1.29% |
| 2025-10-31 | $1.60 | $1.53 | $0.07 | 40,300.0 | +0.00% |
| 2025-10-30 | $1.56 | $1.51 | $0.05 | 50,630.0 | +0.00% |
| 2025-10-29 | $1.57 | $1.47 | $0.10 | 76,665.0 | +2.65% |
| 2025-10-28 | $1.60 | $1.34 | $0.26 | 142,001.0 | -5.63% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.59 | $1.07 | $0.52 | 755,111.0 | -12.90% |
| 2025-10 | $1.96 | $1.34 | $0.62 | 3,074,628.0 | -19.27% |
| 2025-09 | $2.14 | $1.58 | $0.5586 | 24,839,298.0 | +13.61% |
| 2025-08 | $1.92 | $1.51 | $0.41 | 1,596,600.0 | -5.06% |
| 2025-07 | $2.04 | $1.61 | $0.43 | 1,933,594.0 | +2.30% |
| 2025-06 | $2.12 | $1.62 | $0.4992 | 14,694,968.0 | +1.75% |
| 2025-05 | $2.20 | $1.68 | $0.52 | 2,688,652.0 | -14.07% |
| 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% |
9.79%
10.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):