BIM BIM
$1,76+0,01 (+0,55 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,76 | -0,01 % | $1,76 | $1,78 | $1,76 | 253,28K |
| 2026-09-30 | $1,76 | +0,65 % | $1,75 | $1,79 | $1,74 | 205,97K |
| 2026-09-29 | $1,75 | -0,67 % | $1,76 | $1,76 | $1,74 | 130,72K |
| 2026-09-28 | $1,76 | +0,13 % | $1,76 | $1,78 | $1,73 | 255,92K |
| 2026-09-27 | $1,76 | -0,33 % | $1,76 | $1,78 | $1,75 | 253,66K |
| 2026-09-26 | $1,76 | +0,08 % | $1,76 | $1,77 | $1,75 | 253,00K |
| 2026-09-25 | $1,76 | +0,16 % | $1,76 | $1,79 | $1,75 | 255,45K |
| 2026-09-24 | $1,76 | -0,09 % | $1,76 | $1,76 | $1,73 | 254,73K |
| 2026-09-23 | $1,76 | -2,51 % | $1,81 | $1,82 | $1,73 | 255,63K |
| 2026-09-22 | $1,81 | -0,61 % | $1,82 | $1,82 | $1,78 | 262,93K |
| 2026-09-21 | $1,82 | +5,09 % | $1,73 | $1,83 | $1,73 | 264,52K |
| 2026-09-20 | $1,73 | +0,43 % | $1,72 | $1,73 | $1,69 | 251,55K |
| 2026-09-19 | $1,72 | +0,55 % | $1,71 | $1,74 | $1,71 | 248,38K |
| 2026-09-18 | $1,71 | +7,04 % | $1,60 | $1,73 | $1,60 | 247,58K |
| 2026-09-17 | $1,60 | +1,29 % | $1,58 | $1,62 | $1,58 | 232,08K |
| 2026-09-16 | $1,58 | +0,40 % | $1,57 | $1,58 | $1,56 | 230,31K |
| 2026-09-15 | $1,57 | -4,78 % | $1,65 | $1,65 | $1,55 | 229,70K |
| 2026-09-14 | $1,65 | +1,86 % | $1,62 | $1,70 | $1,62 | 239,90K |
| 2026-09-13 | $1,62 | -1,76 % | $1,65 | $1,65 | $1,62 | 235,28K |
| 2026-09-12 | $1,65 | +0,23 % | $1,65 | $1,66 | $1,65 | 235,87K |
| 2026-09-11 | $1,65 | +3,00 % | $1,60 | $1,72 | $1,60 | 239,01K |
| 2026-09-10 | $1,60 | -0,77 % | $1,61 | $1,62 | $1,58 | 230,60K |
| 2026-09-09 | $1,61 | -0,84 % | $1,62 | $1,65 | $1,60 | 235,84K |
| 2026-09-08 | $1,62 | -0,17 % | $1,63 | $1,63 | $1,60 | 236,72K |
| 2026-09-07 | $1,63 | -1,23 % | $1,65 | $1,65 | $1,62 | 236,05K |
| 2026-09-06 | $1,65 | +1,32 % | $1,63 | $1,65 | $1,62 | 239,34K |
| 2026-09-05 | $1,63 | +1,35 % | $1,60 | $1,63 | $1,60 | 235,09K |
| 2026-09-04 | $1,60 | -2,02 % | $1,64 | $1,66 | $1,60 | 232,49K |
| 2026-09-03 | $1,64 | +4,93 % | $1,56 | $1,65 | $1,56 | 240,02K |
| 2026-09-02 | $1,56 | -1,31 % | $1,58 | $1,58 | $1,55 | 228,91K |
| 2026-09-01 | $1,58 | -2,09 % | $1,61 | $1,62 | $1,56 | 229,38K |
| 2026-08-31 | $1,61 | +2,92 % | $1,57 | $1,62 | $1,57 | 232,41K |
| 2026-08-30 | $1,57 | -2,28 % | $1,61 | $1,65 | $1,57 | 218,16K |
| 2026-08-29 | $1,61 | +0,63 % | $1,60 | $1,61 | $1,59 | 231,34K |
| 2026-08-28 | $1,60 | -2,83 % | $1,64 | $1,65 | $1,59 | 231,92K |
| 2026-08-27 | $1,64 | +0,31 % | $1,64 | $1,66 | $1,63 | 231,31K |
| 2026-08-26 | $1,64 | +4,48 % | $1,57 | $1,64 | $1,56 | 245,41K |
| 2026-08-25 | $1,57 | -1,37 % | $1,59 | $1,62 | $1,56 | 178,71K |
| 2026-08-24 | $1,59 | +0,72 % | $1,58 | $1,62 | $1,56 | 233,27K |
| 2026-08-23 | $1,58 | +1,75 % | $1,55 | $1,59 | $1,52 | 228,73K |
| 2026-08-22 | $1,55 | -3,84 % | $1,61 | $1,62 | $1,54 | 230,32K |
| 2026-08-21 | $1,61 | +8,19 % | $1,49 | $1,62 | $1,49 | 235,68K |
| 2026-08-20 | $1,49 | +3,34 % | $1,44 | $1,51 | $1,43 | 218,32K |
| 2026-08-19 | $1,44 | +17,52 % | $1,23 | $1,48 | $1,22 | 210,50K |
| 2026-08-18 | $1,23 | -1,72 % | $1,25 | $1,25 | $1,23 | 160,40K |
| 2026-08-17 | $1,25 | +2,04 % | $1,22 | $1,25 | $1,22 | 145,35K |
| 2026-08-16 | $1,22 | -0,35 % | $1,23 | $1,23 | $1,22 | 140,72K |
| 2026-08-15 | $1,23 | +0,22 % | $1,22 | $1,23 | $1,22 | 144,35K |
| 2026-08-14 | $1,22 | -0,56 % | $1,23 | $1,23 | $1,22 | 210,62K |
| 2026-08-13 | $1,23 | +0,45 % | $1,23 | $1,24 | $1,22 | 221,24K |
| 2026-08-12 | $1,23 | -0,19 % | $1,23 | $1,25 | $1,23 | 221,66K |
| 2026-08-11 | $1,23 | +0,52 % | $1,22 | $1,23 | $1,22 | 217,23K |
| 2026-08-10 | $1,22 | -2,16 % | $1,25 | $1,26 | $1,22 | 216,18K |
| 2026-08-09 | $1,25 | -0,26 % | $1,25 | $1,26 | $1,25 | 221,03K |
| 2026-08-08 | $1,25 | +0,21 % | $1,25 | $1,25 | $1,25 | 221,53K |
| 2026-08-07 | $1,25 | +0,64 % | $1,24 | $1,26 | $1,24 | 220,48K |
| 2026-08-06 | $1,24 | -0,30 % | $1,25 | $1,25 | $1,24 | 218,51K |
| 2026-08-05 | $1,25 | +1,90 % | $1,22 | $1,25 | $1,22 | 219,10K |
| 2026-08-04 | $1,22 | +0,76 % | $1,21 | $1,22 | $1,21 | 216,83K |
| 2026-08-03 | $1,21 | -1,24 % | $1,23 | $1,23 | $1,20 | 215,16K |
| 2026-08-02 | $1,23 | +2,26 % | $1,20 | $1,23 | $1,20 | 216,98K |
| 2026-08-01 | $1,20 | -1,08 % | $1,21 | $1,22 | $1,19 | 211,61K |
| 2026-07-31 | $1,21 | -3,28 % | $1,26 | $1,26 | $1,21 | 216,83K |
| 2026-07-30 | $1,26 | +1,11 % | $1,24 | $1,26 | $1,24 | 225,16K |
| 2026-07-29 | $1,24 | -0,54 % | $1,25 | $1,25 | $1,23 | 223,48K |
| 2026-07-28 | $1,25 | +1,41 % | $1,23 | $1,25 | $1,21 | 222,59K |
| 2026-07-27 | $1,23 | -3,25 % | $1,27 | $1,28 | $1,23 | 218,17K |
| 2026-07-26 | $1,27 | +4,30 % | $1,22 | $1,27 | $1,22 | 225,18K |
| 2026-07-25 | $1,22 | +0,64 % | $1,21 | $1,22 | $1,21 | 214,55K |
| 2026-07-24 | $1,21 | -1,10 % | $1,23 | $1,24 | $1,21 | 214,94K |
| 2026-07-23 | $1,23 | -2,53 % | $1,26 | $1,26 | $1,22 | 217,87K |
| 2026-07-22 | $1,26 | +0,51 % | $1,25 | $1,27 | $1,25 | 225,42K |
| 2026-07-21 | $1,25 | +1,28 % | $1,24 | $1,26 | $1,24 | 221,32K |
| 2026-07-20 | $1,24 | +1,58 % | $1,22 | $1,24 | $1,20 | 220,60K |
| 2026-07-19 | $1,22 | +0,51 % | $1,21 | $1,22 | $1,21 | 215,94K |
| 2026-07-18 | $1,21 | +1,05 % | $1,20 | $1,21 | $1,20 | 215,73K |
| 2026-07-17 | $1,20 | -0,84 % | $1,21 | $1,21 | $1,17 | 214,93K |
| 2026-07-16 | $1,21 | -3,03 % | $1,25 | $1,25 | $1,21 | 215,37K |
| 2026-07-15 | $1,25 | +1,95 % | $1,22 | $1,26 | $1,21 | 222,08K |
| 2026-07-14 | $1,22 | +6,44 % | $1,15 | $1,22 | $1,15 | 219,47K |
| 2026-07-13 | $1,15 | -1,87 % | $1,17 | $1,19 | $1,14 | 205,03K |
| 2026-07-12 | $1,17 | +0,58 % | $1,16 | $1,18 | $1,16 | 188,75K |
| 2026-07-11 | $1,16 | 0,00 % | $1,16 | $1,18 | $1,16 | 205,01K |
| 2026-07-10 | $1,16 | +2,66 % | $1,13 | $1,17 | $1,13 | 207,85K |
| 2026-07-09 | $1,13 | +0,45 % | $1,13 | $1,14 | $1,12 | 176,73K |
| 2026-07-08 | $1,13 | -2,00 % | $1,15 | $1,15 | $1,11 | 201,83K |
| 2026-07-07 | $1,15 | -1,29 % | $1,17 | $1,17 | $1,14 | 207,93K |
| 2026-07-06 | $1,17 | +0,93 % | $1,16 | $1,18 | $1,12 | 209,57K |
| 2026-07-05 | $1,16 | +0,56 % | $1,15 | $1,16 | $1,13 | 205,01K |
| 2026-07-04 | $1,15 | +1,00 % | $1,14 | $1,16 | $1,13 | 204,42K |