Deutsche Märkte geschlossen

Bitfarms Ltd. (BITF.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,3700-0,0600 (-2,47%)
Börsenschluss: 03:59PM EDT
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20242,44002,53002,37002,37002,37004.185.455
16. Mai 20242,47002,53002,41002,43002,43002.403.800
15. Mai 20242,31002,55002,25502,54002,54003.788.500
14. Mai 20242,14002,25002,14002,20002,20001.436.800
13. Mai 20242,26002,26002,12002,19002,19002.829.700
10. Mai 20242,55002,55002,34502,37002,37002.256.500
09. Mai 20242,48002,52002,43002,52002,52001.059.500
08. Mai 20242,48002,50002,40002,50002,50001.671.900
07. Mai 20242,63002,63502,51002,53002,53001.312.400
06. Mai 20242,54002,70002,54002,64002,64002.302.800
03. Mai 20242,52002,60002,49002,51002,51001.475.900
02. Mai 20242,52002,53002,42002,47002,47001.431.500
01. Mai 20242,42002,54502,36002,48002,48002.256.800
30. Apr. 20242,54002,57002,42002,46002,46002.076.400
29. Apr. 20242,65002,68002,57002,64002,64002.128.500
26. Apr. 20242,73002,77002,65002,68002,68001.171.200
25. Apr. 20242,71002,78002,63002,74002,74001.505.000
24. Apr. 20242,87002,89002,74002,82002,82002.155.000
23. Apr. 20242,82002,92002,78002,89002,89002.887.600
22. Apr. 20242,70002,84002,59002,82002,82003.614.300
19. Apr. 20242,68002,71002,55002,64002,64003.758.800
18. Apr. 20242,50002,70002,46002,62002,62002.957.200
17. Apr. 20242,40002,51002,35002,47002,47002.812.300
16. Apr. 20242,35002,42002,30002,37002,37002.773.900
15. Apr. 20242,44002,53002,38002,41002,41002.069.300
12. Apr. 20242,58002,59002,47002,49002,49002.011.200
11. Apr. 20242,69002,69002,54002,62002,62001.759.300
10. Apr. 20242,60002,73002,58502,66002,66001.851.800
09. Apr. 20242,75002,75502,64002,67002,67002.096.600
08. Apr. 20242,96003,00002,75002,77002,77002.965.800
05. Apr. 20242,93002,97002,81002,83002,83002.361.700
04. Apr. 20243,09003,13002,93002,93002,93003.068.700
03. Apr. 20242,95003,05002,94002,99002,99001.903.600
02. Apr. 20242,97002,98002,86002,94002,94002.917.600
01. Apr. 20243,07003,16503,01003,09003,09002.799.600
28. März 20242,94003,27002,90003,01003,01005.713.000
27. März 20243,01003,04002,79002,95002,95003.913.400
26. März 20243,11003,13002,94002,94002,94004.467.800
25. März 20243,14003,30003,04003,10003,10005.309.400
22. März 20243,24003,24003,12003,15003,15003.450.600
21. März 20243,42003,45003,25003,25003,25004.000.200
20. März 20243,02003,38003,02003,36003,36003.688.200
19. März 20242,94003,08002,87003,04003,04001.893.300
18. März 20243,02003,14002,99003,04003,04002.202.900
15. März 20242,93003,14002,86003,05003,05004.264.700
14. März 20243,14003,14002,95002,99002,99003.364.600
13. März 20243,14003,26003,08003,18003,18002.846.400
12. März 20243,21003,23003,05003,16003,16003.707.400
11. März 20243,62003,62003,20003,23003,23005.780.300
08. März 20243,40003,85003,38003,59003,59006.046.200
07. März 20243,47003,49003,20003,35003,35005.005.000
06. März 20243,47003,64003,28003,59003,59004.964.200
05. März 20243,49003,61003,31003,37003,37004.788.300
04. März 20244,06004,10003,51003,56003,56007.130.900
01. März 20243,92003,97003,75003,96003,96004.818.300
29. Feb. 20244,47004,48003,74003,89003,890014.516.700
28. Feb. 20245,07005,10004,25004,29004,290013.142.700
27. Feb. 20245,24005,25004,73004,81004,81009.746.800
26. Feb. 20244,11004,98004,11004,85004,85009.641.100
23. Feb. 20244,20004,26504,02004,09004,09003.265.400
22. Feb. 20244,32004,50004,26004,31004,31005.132.600
21. Feb. 20244,40004,46004,25004,25004,25005.270.800
20. Feb. 20244,91005,03004,41004,69004,69006.926.200
16. Feb. 20244,75004,95004,55004,86004,86009.168.700
15. Feb. 20244,89004,91004,50004,69004,69009.530.900
14. Feb. 20244,51004,74504,40004,70004,70009.682.700
13. Feb. 20243,80004,19503,76004,07004,07007.291.900
12. Feb. 20243,70004,24003,70004,15004,15009.220.000
09. Feb. 20243,62003,74003,40003,68003,68006.597.300
08. Feb. 20243,25003,44003,22003,39003,39005.197.400
07. Feb. 20243,01003,09002,85003,08003,08002.901.100
06. Feb. 20242,89003,03002,85002,99002,99002.265.000
05. Feb. 20243,03003,04002,86002,89002,89001.970.300
02. Feb. 20243,03003,12002,95003,00003,00002.312.500
01. Feb. 20243,09003,17502,94003,09003,09003.426.900
31. Jan. 20242,97003,28002,95003,11003,11004.563.500
30. Jan. 20243,23003,30003,05003,10003,10003.673.600
29. Jan. 20243,19003,45003,08003,21003,21005.596.200
26. Jan. 20242,93003,19002,91003,13003,13004.912.400
25. Jan. 20242,77002,85002,70502,80002,80002.811.500
24. Jan. 20242,84002,94502,71002,73002,73002.814.000
23. Jan. 20242,71002,77002,65002,71002,71002.286.800
22. Jan. 20242,71002,91002,65002,81002,81002.605.200
19. Jan. 20242,79002,85002,58002,80002,80004.692.800
18. Jan. 20243,10003,22002,80002,83002,83003.501.200
17. Jan. 20243,01003,12002,98503,05003,05002.024.500
16. Jan. 20243,14003,20002,94003,10003,10002.809.000
15. Jan. 20243,20003,20003,00003,11003,11001.800.700
12. Jan. 20243,35003,49003,16003,24003,24005.544.700
11. Jan. 20244,29004,54003,40003,47003,470012.352.900
10. Jan. 20243,80004,23003,69004,04004,04005.185.300
09. Jan. 20243,95004,09503,86003,92003,92003.077.500
08. Jan. 20243,71004,09003,47003,96003,96005.708.900
05. Jan. 20243,84003,84003,53003,64003,64004.148.800
04. Jan. 20243,80003,98003,64003,90003,90003.865.500
03. Jan. 20243,48003,87503,35003,75003,75004.804.900
02. Jan. 20244,42004,42003,74003,77003,77005.296.700
29. Dez. 20234,43004,64003,77003,85003,85007.493.100
28. Dez. 20234,48004,58004,33004,38004,38007.197.300
27. Dez. 20234,33004,68004,32004,64004,64008.309.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...