BitVentures Limited BVC
NASDAQ · Vereinigte Staaten · Finanzen
$10,93-0,56 (-4,87 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $10,93 | -4,87 % | $11,66 | $11,88 | $10,93 | 24,10K |
| 2026-09-30 | $11,49 | +0,97 % | $11,94 | $12,22 | $11,45 | 26,20K |
| 2026-09-29 | $11,38 | -5,40 % | $11,60 | $12,42 | $11,38 | 44,70K |
| 2026-09-28 | $12,03 | +5,99 % | $11,59 | $12,65 | $11,51 | 88,70K |
| 2026-09-25 | $11,35 | -12,96 % | $13,00 | $13,00 | $11,35 | 13,30K |
| 2026-09-24 | $13,04 | +4,07 % | $12,50 | $13,51 | $12,50 | 29,20K |
| 2026-09-23 | $12,53 | -2,11 % | $12,72 | $13,49 | $12,40 | 106,20K |
| 2026-09-22 | $12,80 | +0,16 % | $12,79 | $13,49 | $12,74 | 72,90K |
| 2026-09-21 | $12,78 | -9,81 % | $13,88 | $14,00 | $12,78 | 15,80K |
| 2026-09-18 | $14,17 | +4,73 % | $13,52 | $14,78 | $13,52 | 5,50K |
| 2026-09-17 | $13,53 | -5,32 % | $14,71 | $14,90 | $13,53 | 18,50K |
| 2026-09-16 | $14,29 | -3,38 % | $14,34 | $14,56 | $14,03 | 33,70K |
| 2026-09-15 | $14,79 | -2,05 % | $15,47 | $15,47 | $13,95 | 13,80K |
| 2026-09-14 | $15,10 | -6,09 % | $15,64 | $16,15 | $15,10 | 14,20K |
| 2026-09-11 | $16,08 | +2,16 % | $15,86 | $16,33 | $15,17 | 17,10K |
| 2026-09-10 | $15,74 | +0,83 % | $15,65 | $16,79 | $15,50 | 21,60K |
| 2026-09-09 | $15,61 | -7,03 % | $17,89 | $17,89 | $15,61 | 20,10K |
| 2026-09-08 | $16,79 | +8,18 % | $16,05 | $18,00 | $15,49 | 21,40K |
| 2026-09-04 | $15,52 | +2,17 % | $14,03 | $16,04 | $13,48 | 60,00K |
| 2026-09-03 | $15,19 | +1,47 % | $15,25 | $17,02 | $13,48 | 74,70K |
| 2026-09-02 | $14,97 | +9,67 % | $13,29 | $17,37 | $13,29 | 88,50K |
| 2026-09-01 | $13,65 | +0,52 % | $13,45 | $14,05 | $13,30 | 124,00K |
| 2026-08-31 | $13,58 | +4,46 % | $13,68 | $13,71 | $13,02 | 8,30K |
| 2026-08-28 | $13,00 | +3,42 % | $12,83 | $13,42 | $12,27 | 158,30K |
| 2026-08-27 | $12,57 | +3,63 % | $12,40 | $12,57 | $12,22 | 3,30K |
| 2026-08-26 | $12,13 | -17,26 % | $14,54 | $14,54 | $11,99 | 16,10K |
| 2026-08-25 | $14,66 | +2,95 % | $14,40 | $15,01 | $14,00 | 17,50K |
| 2026-08-24 | $14,24 | -4,17 % | $14,62 | $14,96 | $14,11 | 9,80K |
| 2026-08-21 | $14,86 | +10,73 % | $13,72 | $16,19 | $13,70 | 11,20K |
| 2026-08-20 | $13,42 | -4,14 % | $14,46 | $14,46 | $13,42 | 64,60K |
| 2026-08-19 | $14,00 | -7,16 % | $14,82 | $15,48 | $13,70 | 17,20K |
| 2026-08-18 | $15,08 | +3,29 % | $14,49 | $15,44 | $13,75 | 118,60K |
| 2026-08-17 | $14,60 | -2,86 % | $14,38 | $15,48 | $14,38 | 4,80K |
| 2026-08-14 | $15,03 | 0,00 % | $15,21 | $15,32 | $15,03 | 4,70K |
| 2026-08-13 | $15,03 | +14,38 % | $13,08 | $15,13 | $12,73 | 17,20K |
| 2026-08-12 | $13,14 | -6,68 % | $14,49 | $15,04 | $13,14 | 182,20K |
| 2026-08-11 | $14,08 | +9,74 % | $13,16 | $14,29 | $12,14 | 74,10K |
| 2026-08-10 | $12,83 | +2,23 % | $12,72 | $13,50 | $12,72 | 20,90K |
| 2026-08-07 | $12,55 | +16,85 % | $10,82 | $12,73 | $10,75 | 66,40K |
| 2026-08-06 | $10,74 | -0,56 % | $10,80 | $11,37 | $10,61 | 25,30K |
| 2026-08-05 | $10,80 | -7,46 % | $11,70 | $12,33 | $10,65 | 31,20K |
| 2026-08-04 | $11,67 | +11,57 % | $10,31 | $11,67 | $10,31 | 132,30K |
| 2026-08-03 | $10,46 | -6,44 % | $10,78 | $11,84 | $10,39 | 72,30K |
| 2026-07-31 | $11,18 | +2,47 % | $10,43 | $11,33 | $10,25 | 282,70K |
| 2026-07-30 | $10,91 | +4,30 % | $10,69 | $11,29 | $10,60 | 28,00K |
| 2026-07-29 | $10,46 | -1,69 % | $10,46 | $10,46 | $10,46 | 1,80K |
| 2026-07-28 | $10,64 | -3,27 % | $10,15 | $10,64 | $10,15 | 2,60K |
| 2026-07-27 | $11,00 | +5,06 % | $10,93 | $11,69 | $10,80 | 9,50K |
| 2026-07-24 | $10,47 | -1,97 % | $11,60 | $11,60 | $10,47 | 136,20K |
| 2026-07-23 | $10,68 | -1,84 % | $10,46 | $11,09 | $10,46 | 5,70K |
| 2026-07-22 | $10,88 | +1,97 % | $10,94 | $10,94 | $10,88 | 900 |
| 2026-07-21 | $10,67 | -1,57 % | $10,68 | $12,85 | $10,06 | 43,60K |
| 2026-07-20 | $10,84 | 0,00 % | $10,84 | $10,84 | $10,84 | 0 |
| 2026-07-17 | $10,84 | -2,43 % | $11,36 | $11,36 | $10,84 | 1,80K |
| 2026-07-16 | $11,11 | -0,80 % | $11,00 | $11,11 | $10,67 | 3,10K |
| 2026-07-15 | $11,20 | -1,06 % | $11,32 | $11,32 | $11,20 | 1,70K |
| 2026-07-14 | $11,32 | -3,33 % | $11,88 | $13,03 | $10,10 | 20,20K |
| 2026-07-13 | $11,71 | +16,29 % | $9,07 | $13,31 | $9,07 | 40,30K |
| 2026-07-10 | $10,07 | +4,90 % | $10,30 | $12,86 | $10,07 | 28,20K |
| 2026-07-09 | $9,60 | -4,90 % | $10,10 | $10,37 | $9,60 | 6,10K |
| 2026-07-08 | $10,10 | +18,63 % | $9,01 | $11,40 | $9,01 | 26,20K |
| 2026-07-07 | $8,51 | -5,44 % | $8,60 | $8,69 | $8,51 | 2,30K |
| 2026-07-06 | $9,00 | +5,39 % | $8,51 | $9,00 | $8,51 | 10,10K |
| 2026-07-02 | $8,54 | -16,03 % | $10,17 | $11,31 | $8,06 | 18,50K |
| 2026-07-01 | $10,17 | -3,14 % | $10,50 | $10,70 | $10,17 | 2,20K |
| 2026-06-30 | $10,50 | +1,94 % | $10,70 | $11,45 | $10,08 | 20,00K |
| 2026-06-29 | $10,30 | +8,42 % | $10,20 | $10,30 | $8,94 | 12,70K |
| 2026-06-26 | $9,50 | +7,47 % | $10,40 | $12,38 | $9,50 | 9,90K |
| 2026-06-25 | $8,84 | -4,64 % | $9,49 | $9,70 | $8,84 | 1,10K |
| 2026-06-24 | $9,27 | -7,30 % | $10,27 | $11,74 | $9,27 | 12,80K |
| 2026-06-23 | $10,00 | -11,97 % | $11,78 | $14,30 | $10,00 | 15,00K |
| 2026-06-22 | $11,36 | -6,50 % | $12,00 | $12,00 | $11,31 | 1,70K |
| 2026-06-18 | $12,15 | -9,80 % | $12,13 | $13,00 | $11,99 | 1,40K |
| 2026-06-17 | $13,47 | +0,60 % | $13,47 | $13,47 | $13,47 | 1,10K |
| 2026-06-16 | $13,39 | +18,18 % | $12,25 | $13,39 | $11,36 | 22,90K |
| 2026-06-15 | $11,33 | +0,27 % | $11,47 | $11,85 | $11,33 | 2,50K |
| 2026-06-12 | $11,30 | -17,64 % | $13,48 | $14,50 | $11,30 | 4,50K |
| 2026-06-11 | $13,72 | +21,42 % | $10,20 | $14,28 | $10,20 | 13,50K |
| 2026-06-10 | $11,30 | -4,16 % | $10,48 | $11,30 | $10,12 | 16,20K |
| 2026-06-09 | $11,79 | +26,84 % | $8,50 | $11,99 | $8,08 | 541,40K |
| 2026-06-08 | $9,30 | -7,97 % | $7,53 | $11,18 | $7,53 | 161,90K |
| 2026-06-05 | $10,10 | +3,48 % | $9,91 | $10,59 | $9,49 | 2,10K |
| 2026-06-04 | $9,76 | +1,67 % | $9,60 | $10,20 | $9,60 | 2,10K |
| 2026-06-03 | $9,60 | +0,97 % | $9,70 | $9,70 | $9,60 | 1,40K |
| 2026-06-02 | $9,51 | -4,54 % | $9,74 | $10,34 | $9,51 | 4,60K |
| 2026-06-01 | $9,96 | +2,57 % | $9,69 | $10,51 | $9,44 | 2,40K |
| 2026-05-29 | $9,71 | +2,32 % | $8,66 | $10,60 | $8,66 | 3,70K |
| 2026-05-28 | $9,49 | 0,00 % | $9,49 | $9,49 | $9,49 | 500 |
| 2026-05-27 | $9,49 | 0,00 % | $9,49 | $9,49 | $9,49 | 0 |
| 2026-05-26 | $9,49 | -7,86 % | $9,66 | $9,66 | $9,49 | 900 |