BitMine Immersion Technologies Inc BMNR
NYSE · Vereinigte Staaten · Finanzen
$26,79+0,36 (+1,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,43 | -1,12 % | $27,33 | $27,95 | $26,22 | 28,16M |
| 2026-09-29 | $26,73 | -0,41 % | $27,81 | $27,88 | $26,35 | 31,28M |
| 2026-09-28 | $26,84 | -2,61 % | $27,13 | $27,92 | $26,73 | 27,36M |
| 2026-09-25 | $27,56 | -1,68 % | $28,28 | $28,39 | $26,92 | 32,17M |
| 2026-09-24 | $28,03 | +2,08 % | $27,20 | $28,33 | $27,15 | 33,14M |
| 2026-09-23 | $27,46 | -4,52 % | $28,18 | $28,56 | $27,30 | 36,31M |
| 2026-09-22 | $28,76 | +1,81 % | $27,98 | $28,86 | $27,72 | 40,67M |
| 2026-09-21 | $28,25 | +8,70 % | $27,56 | $28,33 | $27,08 | 52,50M |
| 2026-09-18 | $25,99 | +8,79 % | $24,83 | $26,37 | $24,76 | 65,31M |
| 2026-09-17 | $23,89 | +4,73 % | $23,47 | $24,58 | $23,23 | 41,98M |
| 2026-09-16 | $22,81 | -3,35 % | $23,45 | $23,59 | $22,16 | 42,40M |
| 2026-09-15 | $23,60 | -8,39 % | $24,59 | $24,71 | $23,00 | 52,53M |
| 2026-09-14 | $25,76 | +2,92 % | $24,60 | $25,97 | $24,50 | 44,38M |
| 2026-09-11 | $25,03 | +3,43 % | $24,51 | $26,97 | $24,28 | 63,04M |
| 2026-09-10 | $24,20 | -0,04 % | $23,67 | $24,68 | $23,36 | 26,36M |
| 2026-09-09 | $24,21 | -2,26 % | $25,50 | $25,58 | $24,12 | 28,49M |
| 2026-09-08 | $24,77 | -0,80 % | $24,76 | $25,21 | $24,20 | 29,97M |
| 2026-09-04 | $24,97 | -5,60 % | $25,33 | $25,49 | $24,52 | 46,70M |
| 2026-09-03 | $26,45 | +14,70 % | $23,86 | $26,60 | $23,79 | 67,07M |
| 2026-09-02 | $23,06 | -1,33 % | $23,09 | $23,54 | $22,81 | 26,94M |
| 2026-09-01 | $23,37 | -7,70 % | $24,39 | $24,58 | $23,06 | 40,40M |
| 2026-08-31 | $25,32 | +6,39 % | $23,96 | $25,47 | $23,70 | 41,60M |
| 2026-08-28 | $23,80 | -7,14 % | $25,10 | $25,68 | $23,75 | 51,60M |
| 2026-08-27 | $25,63 | +2,89 % | $25,91 | $26,91 | $25,10 | 56,74M |
| 2026-08-26 | $24,91 | +0,36 % | $24,24 | $25,26 | $24,12 | 36,09M |
| 2026-08-25 | $24,82 | +2,82 % | $23,80 | $25,78 | $23,59 | 61,46M |
| 2026-08-24 | $24,14 | +5,74 % | $23,60 | $24,94 | $23,23 | 66,62M |
| 2026-08-21 | $22,83 | +5,84 % | $22,25 | $23,34 | $21,90 | 59,49M |
| 2026-08-20 | $21,57 | +6,57 % | $21,46 | $21,80 | $20,62 | 64,92M |
| 2026-08-19 | $20,24 | +10,72 % | $18,53 | $20,90 | $18,37 | 75,67M |
| 2026-08-18 | $18,28 | -2,40 % | $18,34 | $18,95 | $18,26 | 20,74M |
| 2026-08-17 | $18,73 | +3,60 % | $18,20 | $19,00 | $18,11 | 30,95M |
| 2026-08-14 | $18,08 | -1,15 % | $18,00 | $18,23 | $17,40 | 26,29M |
| 2026-08-13 | $18,29 | +2,24 % | $17,88 | $18,47 | $17,67 | 24,39M |
| 2026-08-12 | $17,89 | -1,11 % | $18,36 | $18,42 | $17,84 | 21,89M |
| 2026-08-11 | $18,09 | -0,06 % | $18,27 | $18,47 | $17,64 | 19,61M |
| 2026-08-10 | $18,10 | -3,83 % | $18,75 | $18,86 | $18,06 | 27,67M |
| 2026-08-07 | $18,82 | +2,84 % | $18,86 | $19,30 | $18,13 | 29,94M |
| 2026-08-06 | $18,30 | -0,71 % | $18,02 | $18,71 | $17,83 | 25,00M |
| 2026-08-05 | $18,43 | +1,82 % | $18,10 | $18,60 | $17,58 | 29,28M |
| 2026-08-04 | $18,10 | +3,90 % | $17,48 | $18,19 | $17,31 | 28,71M |
| 2026-08-03 | $17,42 | +0,81 % | $16,96 | $17,55 | $16,63 | 21,90M |
| 2026-07-31 | $17,28 | -4,42 % | $17,76 | $17,77 | $16,52 | 35,75M |
| 2026-07-30 | $18,08 | +8,98 % | $16,98 | $18,23 | $16,86 | 35,75M |
| 2026-07-29 | $16,59 | -5,58 % | $17,49 | $17,73 | $16,53 | 32,46M |
| 2026-07-28 | $17,57 | -1,95 % | $17,07 | $17,89 | $16,33 | 33,50M |
| 2026-07-27 | $17,92 | +13,49 % | $16,70 | $18,32 | $16,67 | 62,61M |
| 2026-07-24 | $15,79 | -4,82 % | $16,59 | $16,61 | $15,52 | 31,76M |
| 2026-07-23 | $16,59 | -6,48 % | $17,23 | $17,86 | $16,29 | 42,77M |
| 2026-07-22 | $17,74 | +2,96 % | $17,07 | $18,24 | $17,03 | 35,27M |
| 2026-07-21 | $17,23 | +3,61 % | $16,97 | $17,24 | $16,69 | 35,86M |
| 2026-07-20 | $16,63 | +5,99 % | $16,01 | $16,88 | $15,86 | 32,18M |
| 2026-07-17 | $15,69 | +1,62 % | $14,92 | $15,86 | $14,67 | 36,01M |
| 2026-07-16 | $15,44 | -2,22 % | $15,67 | $15,78 | $15,06 | 28,53M |
| 2026-07-15 | $15,79 | -3,07 % | $16,78 | $16,94 | $15,65 | 42,76M |
| 2026-07-14 | $16,29 | +11,50 % | $15,42 | $16,35 | $15,38 | 51,56M |
| 2026-07-13 | $14,61 | -2,47 % | $14,76 | $14,88 | $14,32 | 26,30M |
| 2026-07-10 | $14,98 | +1,97 % | $15,27 | $15,54 | $14,95 | 28,70M |
| 2026-07-09 | $14,69 | -1,14 % | $14,66 | $14,90 | $14,52 | 21,06M |
| 2026-07-08 | $14,86 | +0,41 % | $14,35 | $14,92 | $14,10 | 28,39M |
| 2026-07-07 | $14,80 | -4,82 % | $15,35 | $15,76 | $14,76 | 32,61M |
| 2026-07-06 | $15,55 | +8,29 % | $14,32 | $16,16 | $14,28 | 46,73M |
| 2026-07-02 | $14,36 | +1,48 % | $14,56 | $15,25 | $14,24 | 41,00M |
| 2026-07-01 | $14,15 | +6,31 % | $13,37 | $14,63 | $13,28 | 40,51M |
| 2026-06-30 | $13,31 | -3,55 % | $13,20 | $13,51 | $12,80 | 38,11M |
| 2026-06-29 | $13,80 | +1,77 % | $13,72 | $13,91 | $13,02 | 36,39M |
| 2026-06-26 | $13,56 | +1,80 % | $13,00 | $13,81 | $12,94 | 66,50M |
| 2026-06-25 | $13,32 | -4,99 % | $14,25 | $14,27 | $13,06 | 43,98M |
| 2026-06-24 | $14,02 | -7,34 % | $15,00 | $15,08 | $13,85 | 46,27M |
| 2026-06-23 | $15,13 | -4,60 % | $15,11 | $15,49 | $14,98 | 31,45M |
| 2026-06-22 | $15,86 | -1,73 % | $16,28 | $17,13 | $15,72 | 35,74M |
| 2026-06-18 | $16,14 | +2,80 % | $15,96 | $16,22 | $15,44 | 51,60M |
| 2026-06-17 | $15,70 | -3,15 % | $16,13 | $16,83 | $15,68 | 32,70M |
| 2026-06-16 | $16,21 | -5,26 % | $16,98 | $17,26 | $16,17 | 38,20M |
| 2026-06-15 | $17,11 | +6,21 % | $17,19 | $17,82 | $17,05 | 51,25M |
| 2026-06-12 | $16,11 | -2,48 % | $16,31 | $16,81 | $15,95 | 25,12M |
| 2026-06-11 | $16,52 | +5,63 % | $15,65 | $16,54 | $15,35 | 36,20M |
| 2026-06-10 | $15,64 | -3,46 % | $16,02 | $16,42 | $15,53 | 30,54M |
| 2026-06-09 | $16,20 | -3,86 % | $16,50 | $16,91 | $15,47 | 38,83M |
| 2026-06-08 | $16,85 | +5,97 % | $16,63 | $17,28 | $16,41 | 38,59M |
| 2026-06-05 | $15,90 | -11,12 % | $17,01 | $17,07 | $15,60 | 63,16M |
| 2026-06-04 | $17,89 | +5,86 % | $16,85 | $17,95 | $16,67 | 50,49M |
| 2026-06-03 | $16,90 | -5,95 % | $17,68 | $17,82 | $16,82 | 41,58M |
| 2026-06-02 | $17,97 | -4,67 % | $18,49 | $18,70 | $17,52 | 47,62M |
| 2026-06-01 | $18,85 | -2,18 % | $18,46 | $19,44 | $18,20 | 36,04M |
| 2026-05-29 | $19,27 | +0,10 % | $18,90 | $19,85 | $18,43 | 35,38M |
| 2026-05-28 | $19,25 | +2,28 % | $18,33 | $19,33 | $17,87 | 40,00M |
| 2026-05-27 | $18,82 | -1,98 % | $18,99 | $19,15 | $18,73 | 23,75M |
| 2026-05-26 | $19,20 | +1,69 % | $19,29 | $20,05 | $19,02 | 32,48M |
| 2026-05-22 | $18,88 | -3,72 % | $19,43 | $19,87 | $18,82 | 24,66M |