Holen Sie sich die Stockscreener-App
2.86
2.14%
0.06
Handel nachbörslich:
2.86
Bit Origin Ltd-Aktien (BTOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-20 | $2.92 | $2.75 | $0.17 | 41,155.0 | +2.14% |
| 2024-09-19 | $3.09 | $2.63 | $0.46 | 155,555.0 | +1.08% |
| 2024-09-18 | $2.86 | $2.35 | $0.5064 | 140,611.0 | +10.80% |
| 2024-09-17 | $2.59 | $2.27 | $0.32 | 138,466.0 | +12.61% |
| 2024-09-16 | $2.34 | $2.01 | $0.33 | 89,453.0 | +8.86% |
| 2024-09-13 | $2.05 | $1.96 | $0.09 | 30,397.0 | +4.05% |
| 2024-09-12 | $2.00 | $1.92 | $0.08 | 34,269.0 | +0.00% |
| 2024-09-11 | $1.99 | $1.87 | $0.12 | 26,652.0 | +1.03% |
| 2024-09-10 | $1.97 | $1.72 | $0.2481 | 119,405.0 | +11.49% |
| 2024-09-09 | $1.79 | $1.65 | $0.14 | 27,684.0 | +3.57% |
| 2024-09-06 | $1.78 | $1.63 | $0.15 | 18,353.0 | -4.55% |
| 2024-09-05 | $1.77 | $1.66 | $0.11 | 9,386.0 | -2.22% |
| 2024-09-04 | $1.85 | $1.66 | $0.19 | 29,750.0 | +2.27% |
| 2024-09-03 | $1.83 | $1.65 | $0.18 | 49,581.0 | +1.73% |
| 2024-08-30 | $1.79 | $1.62 | $0.17 | 40,072.0 | -5.46% |
| 2024-08-29 | $1.86 | $1.78 | $0.08 | 8,218.0 | +0.55% |
| 2024-08-28 | $1.86 | $1.62 | $0.24 | 59,201.0 | -4.21% |
| 2024-08-27 | $1.90 | $1.86 | $0.04 | 9,767.0 | -2.56% |
| 2024-08-26 | $1.99 | $1.88 | $0.11 | 33,012.0 | -0.51% |
| 2024-08-23 | $1.99 | $1.84 | $0.15 | 34,814.0 | +5.95% |
| 2024-08-22 | $1.92 | $1.85 | $0.065 | 26,668.0 | -2.63% |
| 2024-08-21 | $1.93 | $1.83 | $0.10 | 42,222.0 | +2.15% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $3.09 | $1.63 | $1.46 | 951,872.0 | +65.32% |
| 2024-08 | $1.99 | $1.40 | $0.59 | 951,448.0 | -0.57% |
| 2024-07 | $2.80 | $1.50 | $1.30 | 6,438,964.0 | -39.58% |
| 2024-06 | $5.73 | $2.56 | $3.17 | 9,496,310.0 | -23.20% |
| 2024-05 | $4.65 | $2.52 | $2.13 | 8,207,883.0 | -4.82% |
| 2024-04 | $4.50 | $2.12 | $2.38 | 3,553,514.0 | -1.75% |
| 2024-03 | $6.04 | $3.60 | $2.44 | 8,244,088.0 | -28.52% |
| 2024-02 | $9.71 | $3.55 | $6.16 | 18,372,427.0 | -20.76% |
| 2024-01 | $7.50 | $2.40 | $5.10 | 4,735,663.0 | +70.60% |
Bit Origin Ltd-Aktien (BTOG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.49 | $3.30 | $2.19 | 1,737,504.0 | -9.78% |
| 2023-11 | $5.35 | $1.42 | $3.93 | 3,476,812.0 | +215.08% |
| 2023-10 | $1.81 | $1.33 | $0.4799 | 186,627.0 | -0.68% |
| 2023-09 | $1.87 | $1.34 | $0.53 | 100,041.0 | -16.37% |
| 2023-08 | $2.19 | $1.58 | $0.61 | 287,916.0 | -1.80% |
| 2023-07 | $2.75 | $1.61 | $1.14 | 839,491.0 | -12.41% |
| 2023-06 | $2.49 | $1.25 | $1.24 | 1,687,199.0 | -7.53% |
| 2023-05 | $3.00 | $0.0594 | $2.94 | 13,124,788.0 | +1,194% |
| 2023-04 | $0.302 | $0.16 | $0.142 | 1,955,511.0 | -39.39% |
| 2023-03 | $0.38 | $0.1971 | $0.1829 | 1,900,312.0 | +9.86% |
| 2023-02 | $0.42 | $0.2307 | $0.1893 | 2,845,943.0 | +8.32% |
| 2023-01 | $0.298 | $0.158 | $0.14 | 5,909,495.0 | +34.47% |
Bit Origin Ltd-Aktien (BTOG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $0.2984 | $0.15 | $0.1484 | 1,723,056.0 | -23.43% |
| 2022-11 | $0.2878 | $0.142 | $0.1458 | 1,403,921.0 | -11.74% |
| 2022-10 | $0.3989 | $0.171 | $0.2279 | 1,384,514.0 | -32.99% |
| 2022-09 | $0.4399 | $0.352 | $0.0879 | 1,450,544.0 | +0.75% |
| 2022-08 | $0.499 | $0.3313 | $0.1677 | 5,397,960.0 | -0.31% |
| 2022-07 | $0.51 | $0.3715 | $0.1385 | 4,535,135.0 | -10.97% |
| 2022-06 | $1.01 | $0.41 | $0.60 | 28,938,551.0 | -49.13% |
| 2022-05 | $1.03 | $0.715 | $0.315 | 6,848,952.0 | -18.57% |
| 2022-04 | $1.21 | $0.93 | $0.28 | 7,312,462.0 | -4.55% |
| 2022-03 | $1.20 | $0.97 | $0.23 | 4,712,026.0 | +0.00% |
1.23%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):