Holen Sie sich die Stockscreener-App
2.28
1.79%
0.04
Handel nachbörslich:
2.28
Bit Origin Ltd-Aktien (BTOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-02 | $2.32 | $2.16 | $0.16 | 6,830.0 | +1.79% |
| 2026-04-01 | $2.39 | $2.21 | $0.18 | 13,056.0 | +0.00% |
| 2026-03-31 | $2.33 | $2.10 | $0.23 | 16,188.0 | +5.66% |
| 2026-03-30 | $2.28 | $2.11 | $0.1654 | 13,929.0 | -4.07% |
| 2026-03-27 | $2.35 | $2.20 | $0.15 | 30,719.0 | -7.92% |
| 2026-03-26 | $2.60 | $2.32 | $0.28 | 35,370.0 | -3.23% |
| 2026-03-25 | $2.69 | $2.44 | $0.25 | 39,645.0 | +2.48% |
| 2026-03-24 | $2.60 | $2.34 | $0.26 | 15,692.0 | +2.11% |
| 2026-03-23 | $2.49 | $2.37 | $0.12 | 34,165.0 | +0.00% |
| 2026-03-20 | $2.45 | $2.35 | $0.10 | 11,345.0 | -3.66% |
| 2026-03-19 | $2.52 | $2.27 | $0.2511 | 37,411.0 | +0.00% |
| 2026-03-18 | $2.67 | $2.46 | $0.21 | 24,636.0 | -8.89% |
| 2026-03-17 | $2.74 | $2.46 | $0.28 | 50,001.0 | +8.00% |
| 2026-03-16 | $2.65 | $2.47 | $0.1799 | 63,355.0 | -2.04% |
| 2026-03-13 | $2.93 | $2.55 | $0.3787 | 89,326.0 | -4.78% |
| 2026-03-12 | $2.78 | $2.59 | $0.19 | 29,940.0 | -2.19% |
| 2026-03-11 | $2.86 | $2.50 | $0.3599 | 42,313.0 | +1.11% |
| 2026-03-10 | $3.00 | $2.39 | $0.6095 | 73,036.0 | -9.06% |
| 2026-03-09 | $3.00 | $2.42 | $0.5785 | 76,542.0 | +17.79% |
| 2026-03-06 | $2.81 | $2.37 | $0.4449 | 76,641.0 | +3.27% |
| 2026-03-05 | $3.40 | $2.44 | $0.96 | 163,933.0 | -21.47% |
Bit Origin Ltd-Aktien (BTOG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bit Origin Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BTOG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bit Origin Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bit Origin Ltd-Aktien (BTOG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $2.39 | $2.16 | $0.23 | 26,716.0 | +1.79% |
| 2026-03 | $3.40 | $2.10 | $1.30 | 1,445,867.0 | -11.46% |
| 2026-02 | $3.86 | $2.38 | $1.48 | 1,618,496.0 | -37.38% |
| 2026-01 | $12.73 | $3.39 | $9.34 | 2,269,172.0 | -60.85% |
Bit Origin Ltd-Aktien (BTOG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.79 | $10.42 | $6.37 | 404,361.8 | -34.53% |
| 2025-11 | $21.40 | $12.00 | $9.40 | 506,729.3 | -23.28% |
| 2025-10 | $33.34 | $19.50 | $13.84 | 1,908,508.3 | -7.21% |
| 2025-09 | $27.66 | $19.10 | $8.56 | 1,963,006.8 | -2.20% |
| 2025-08 | $38.31 | $18.66 | $19.65 | 5,908,833.6 | +0.10% |
| 2025-07 | $60.60 | $8.30 | $52.30 | 31,919,472.8 | +147.47% |
| 2025-06 | $10.70 | $8.54 | $2.16 | 891,287.1 | -6.45% |
| 2025-05 | $15.60 | $8.91 | $6.69 | 8,787,963.3 | +12.00% |
| 2025-04 | $14.54 | $7.10 | $7.44 | 8,247,469.2 | -20.63% |
| 2025-03 | $57.60 | $10.60 | $47.00 | 21,966,378.9 | +4.40% |
| 2025-02 | $36.00 | $9.68 | $26.32 | 957,345.9 | -68.89% |
| 2025-01 | $64.20 | $24.12 | $40.08 | 41,351.8 | -40.31% |
Bit Origin Ltd-Aktien (BTOG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $88.80 | $48.59 | $40.21 | 27,695.4 | -37.78% |
| 2024-11 | $137.4 | $76.80 | $60.60 | 47,894.9 | -25.00% |
| 2024-10 | $164.4 | $108.0 | $56.40 | 13,578.9 | -11.76% |
| 2024-09 | $185.4 | $97.80 | $87.60 | 25,817.5 | +17.92% |
| 2024-08 | $119.4 | $84.00 | $35.40 | 15,857.5 | -0.57% |
| 2024-07 | $168.0 | $90.00 | $78.00 | 107,316.1 | -39.58% |
| 2024-06 | $343.8 | $153.6 | $190.2 | 158,271.8 | -23.20% |
| 2024-05 | $279.0 | $151.2 | $127.8 | 136,798.1 | -4.82% |
| 2024-04 | $270.0 | $127.2 | $142.8 | 59,225.2 | -1.75% |
| 2024-03 | $362.1 | $216.0 | $146.1 | 137,401.5 | -28.52% |
| 2024-02 | $582.6 | $213.0 | $369.6 | 306,207.1 | -20.76% |
| 2024-01 | $450.0 | $144.0 | $306.0 | 78,927.7 | +70.60% |
1.25%
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):