Deutsche Märkte öffnen in 48 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.909,56 -1.313,89 (-2,42%) XRP EUR
0,52 -0,01 (-2,43%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Bitfarms Ltd. (BITF.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
16. Sept. 2023 - 16. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 2,7500 | 2,8800 | 2,7300 | 2,7700 | 2,7700 | 1.978.000 |
| 12. Sept. 2024 | 2,7100 | 2,8300 | 2,6500 | 2,7600 | 2,7600 | 1.729.000 |
| 11. Sept. 2024 | 2,6800 | 2,7200 | 2,5700 | 2,7100 | 2,7100 | 1.945.800 |
| 10. Sept. 2024 | 2,6500 | 2,7300 | 2,5550 | 2,7300 | 2,7300 | 1.948.900 |
| 09. Sept. 2024 | 2,5000 | 2,6400 | 2,4800 | 2,6400 | 2,6400 | 3.407.500 |
| 06. Sept. 2024 | 2,6400 | 2,6400 | 2,4000 | 2,4500 | 2,4500 | 2.443.200 |
| 05. Sept. 2024 | 2,5900 | 2,6800 | 2,5600 | 2,6000 | 2,6000 | 2.069.700 |
| 04. Sept. 2024 | 2,5800 | 2,7100 | 2,5500 | 2,6200 | 2,6200 | 3.232.500 |
| 03. Sept. 2024 | 2,8800 | 2,8900 | 2,6200 | 2,6400 | 2,6400 | 2.353.200 |
| 30. Aug. 2024 | 2,9200 | 2,9300 | 2,8700 | 2,9100 | 2,9100 | 1.172.700 |
| 29. Aug. 2024 | 2,9400 | 3,0500 | 2,9050 | 2,9200 | 2,9200 | 2.102.800 |
| 28. Aug. 2024 | 2,9800 | 2,9900 | 2,8500 | 2,9000 | 2,9000 | 1.895.900 |
| 27. Aug. 2024 | 3,1500 | 3,1500 | 3,0000 | 3,0200 | 3,0200 | 2.491.300 |
| 26. Aug. 2024 | 3,2900 | 3,2900 | 3,1600 | 3,1900 | 3,1900 | 1.503.800 |
| 23. Aug. 2024 | 3,0900 | 3,3000 | 3,0900 | 3,2800 | 3,2800 | 2.651.300 |
| 22. Aug. 2024 | 3,2500 | 3,2500 | 3,0700 | 3,0700 | 3,0700 | 1.684.200 |
| 21. Aug. 2024 | 3,0200 | 3,2300 | 2,9800 | 3,2300 | 3,2300 | 4.100.400 |
| 20. Aug. 2024 | 3,3100 | 3,3900 | 3,1700 | 3,2000 | 3,2000 | 2.331.400 |
| 19. Aug. 2024 | 3,2500 | 3,3400 | 3,1900 | 3,2900 | 3,2900 | 1.890.300 |
| 16. Aug. 2024 | 3,1400 | 3,3000 | 3,1000 | 3,2900 | 3,2900 | 3.197.600 |
| 15. Aug. 2024 | 3,0600 | 3,2800 | 3,0600 | 3,1500 | 3,1500 | 2.863.700 |
| 14. Aug. 2024 | 3,1700 | 3,2500 | 3,0000 | 3,0500 | 3,0500 | 2.409.700 |
| 13. Aug. 2024 | 3,0600 | 3,2200 | 3,0250 | 3,1600 | 3,1600 | 3.893.700 |
| 12. Aug. 2024 | 3,0700 | 3,1600 | 2,9700 | 3,0600 | 3,0600 | 2.238.300 |
| 09. Aug. 2024 | 3,1200 | 3,2000 | 3,0250 | 3,1100 | 3,1100 | 3.412.400 |
| 08. Aug. 2024 | 2,7100 | 3,2200 | 2,6900 | 3,1700 | 3,1700 | 4.852.500 |
| 07. Aug. 2024 | 2,9000 | 2,9300 | 2,5800 | 2,6000 | 2,6000 | 3.784.600 |
| 06. Aug. 2024 | 2,8900 | 2,8900 | 2,7100 | 2,8300 | 2,8300 | 3.704.700 |
| 02. Aug. 2024 | 3,3000 | 3,3800 | 2,9800 | 3,0300 | 3,0300 | 4.012.500 |
| 01. Aug. 2024 | 3,6100 | 3,6900 | 3,3400 | 3,4400 | 3,4400 | 4.219.100 |
| 31. Juli 2024 | 3,5100 | 3,7600 | 3,5100 | 3,6100 | 3,6100 | 3.574.500 |
| 30. Juli 2024 | 3,5200 | 3,5900 | 3,4350 | 3,4700 | 3,4700 | 2.012.900 |
| 29. Juli 2024 | 3,8500 | 3,9200 | 3,5100 | 3,5100 | 3,5100 | 5.243.300 |
| 26. Juli 2024 | 3,7200 | 3,8400 | 3,6550 | 3,7300 | 3,7300 | 3.031.200 |
| 25. Juli 2024 | 3,6000 | 3,7000 | 3,4500 | 3,5600 | 3,5600 | 3.248.700 |
| 24. Juli 2024 | 3,7100 | 3,8300 | 3,6100 | 3,6100 | 3,6100 | 4.847.400 |
| 23. Juli 2024 | 3,8800 | 3,9300 | 3,7300 | 3,7300 | 3,7300 | 4.402.400 |
| 22. Juli 2024 | 3,9300 | 4,0000 | 3,7900 | 3,9800 | 3,9800 | 5.476.300 |
| 19. Juli 2024 | 3,7000 | 3,9300 | 3,6600 | 3,8300 | 3,8300 | 4.228.500 |
| 18. Juli 2024 | 4,1100 | 4,1900 | 3,6100 | 3,6800 | 3,6800 | 4.203.500 |
| 17. Juli 2024 | 4,0000 | 4,3000 | 3,9600 | 4,0600 | 4,0600 | 4.175.400 |
| 16. Juli 2024 | 3,8400 | 4,1100 | 3,7900 | 4,0600 | 4,0600 | 6.910.800 |
| 15. Juli 2024 | 3,6900 | 3,8200 | 3,5550 | 3,7800 | 3,7800 | 5.746.300 |
| 12. Juli 2024 | 3,3400 | 3,4800 | 3,2800 | 3,4400 | 3,4400 | 2.130.800 |
| 11. Juli 2024 | 3,4100 | 3,4800 | 3,3000 | 3,3400 | 3,3400 | 2.326.300 |
| 10. Juli 2024 | 3,4300 | 3,4500 | 3,3000 | 3,3200 | 3,3200 | 1.667.800 |
| 09. Juli 2024 | 3,6600 | 3,7100 | 3,3700 | 3,3800 | 3,3800 | 3.007.100 |
| 08. Juli 2024 | 3,7200 | 3,8300 | 3,5750 | 3,6400 | 3,6400 | 4.038.700 |
| 05. Juli 2024 | 3,1700 | 3,6600 | 3,1300 | 3,6400 | 3,6400 | 3.484.600 |
| 04. Juli 2024 | 3,2900 | 3,3700 | 3,2500 | 3,3300 | 3,3300 | 1.319.100 |
| 03. Juli 2024 | 3,3500 | 3,4800 | 3,3500 | 3,4100 | 3,4100 | 1.696.700 |
| 02. Juli 2024 | 3,7100 | 3,7400 | 3,4000 | 3,4600 | 3,4600 | 2.199.300 |
| 28. Juni 2024 | 3,5500 | 3,6000 | 3,4700 | 3,5300 | 3,5300 | 1.572.000 |
| 27. Juni 2024 | 3,6800 | 3,7800 | 3,5400 | 3,5500 | 3,5500 | 2.722.300 |
| 26. Juni 2024 | 3,7600 | 3,8200 | 3,6100 | 3,6100 | 3,6100 | 2.816.500 |
| 25. Juni 2024 | 3,7300 | 3,9900 | 3,7100 | 3,8000 | 3,8000 | 4.525.300 |
| 24. Juni 2024 | 3,7500 | 3,8700 | 3,5900 | 3,6500 | 3,6500 | 3.804.700 |
| 21. Juni 2024 | 4,0800 | 4,0800 | 3,9000 | 4,0500 | 4,0500 | 4.394.200 |
| 20. Juni 2024 | 4,3100 | 4,4900 | 4,1500 | 4,2700 | 4,2700 | 6.298.200 |
| 19. Juni 2024 | 4,3100 | 4,3200 | 4,1000 | 4,2400 | 4,2400 | 2.074.400 |
| 18. Juni 2024 | 4,1800 | 4,4300 | 4,1400 | 4,3200 | 4,3200 | 5.340.500 |
| 17. Juni 2024 | 3,9300 | 4,4400 | 3,8800 | 4,3400 | 4,3400 | 7.916.000 |
| 14. Juni 2024 | 4,0700 | 4,0800 | 3,8500 | 3,9400 | 3,9400 | 5.788.800 |
| 13. Juni 2024 | 3,4800 | 3,9450 | 3,4800 | 3,8600 | 3,8600 | 8.738.300 |
| 12. Juni 2024 | 3,1900 | 3,4500 | 3,1800 | 3,3300 | 3,3300 | 6.749.900 |
| 11. Juni 2024 | 3,0800 | 3,1200 | 2,9500 | 3,1000 | 3,1000 | 3.049.400 |
| 10. Juni 2024 | 3,1800 | 3,3500 | 3,1200 | 3,1800 | 3,1800 | 2.640.500 |
| 07. Juni 2024 | 3,3600 | 3,5000 | 3,3000 | 3,3000 | 3,3000 | 5.322.900 |
| 06. Juni 2024 | 3,4500 | 3,5300 | 3,2900 | 3,3600 | 3,3600 | 4.312.200 |
| 05. Juni 2024 | 3,3500 | 3,4400 | 3,2800 | 3,4200 | 3,4200 | 4.310.000 |
| 04. Juni 2024 | 3,2000 | 3,3300 | 3,1500 | 3,2900 | 3,2900 | 5.334.800 |
| 03. Juni 2024 | 3,0700 | 3,2300 | 3,0700 | 3,1700 | 3,1700 | 4.919.500 |
| 31. Mai 2024 | 3,1000 | 3,1200 | 2,9800 | 3,0800 | 3,0800 | 4.742.400 |
| 30. Mai 2024 | 3,0100 | 3,1400 | 2,9400 | 3,0700 | 3,0700 | 4.380.200 |
| 29. Mai 2024 | 3,0500 | 3,1900 | 2,9550 | 3,0000 | 3,0000 | 4.326.400 |
| 28. Mai 2024 | 2,9800 | 3,0500 | 2,8500 | 3,0100 | 3,0100 | 5.523.000 |
| 27. Mai 2024 | 2,7700 | 2,8800 | 2,7300 | 2,8600 | 2,8600 | 1.174.400 |
| 24. Mai 2024 | 2,7200 | 2,9000 | 2,6700 | 2,7700 | 2,7700 | 3.104.200 |
| 23. Mai 2024 | 2,8200 | 2,8700 | 2,6600 | 2,7100 | 2,7100 | 2.392.700 |
| 22. Mai 2024 | 2,5300 | 2,8900 | 2,5300 | 2,7800 | 2,7800 | 4.182.600 |
| 21. Mai 2024 | 2,4800 | 2,6300 | 2,4700 | 2,5500 | 2,5500 | 3.503.000 |
| 17. Mai 2024 | 2,4400 | 2,5300 | 2,3700 | 2,3700 | 2,3700 | 4.185.500 |
| 16. Mai 2024 | 2,4700 | 2,5300 | 2,4100 | 2,4300 | 2,4300 | 2.403.800 |
| 15. Mai 2024 | 2,3100 | 2,5500 | 2,2550 | 2,5400 | 2,5400 | 3.788.500 |
| 14. Mai 2024 | 2,1400 | 2,2500 | 2,1400 | 2,2000 | 2,2000 | 1.436.800 |
| 13. Mai 2024 | 2,2600 | 2,2600 | 2,1200 | 2,1900 | 2,1900 | 2.829.700 |
| 10. Mai 2024 | 2,5500 | 2,5500 | 2,3450 | 2,3700 | 2,3700 | 2.256.500 |
| 09. Mai 2024 | 2,4800 | 2,5200 | 2,4300 | 2,5200 | 2,5200 | 1.059.500 |
| 08. Mai 2024 | 2,4800 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 1.671.900 |
| 07. Mai 2024 | 2,6300 | 2,6350 | 2,5100 | 2,5300 | 2,5300 | 1.312.400 |
| 06. Mai 2024 | 2,5400 | 2,7000 | 2,5400 | 2,6400 | 2,6400 | 2.302.800 |
| 03. Mai 2024 | 2,5200 | 2,6000 | 2,4900 | 2,5100 | 2,5100 | 1.475.900 |
| 02. Mai 2024 | 2,5200 | 2,5300 | 2,4200 | 2,4700 | 2,4700 | 1.431.500 |
| 01. Mai 2024 | 2,4200 | 2,5450 | 2,3600 | 2,4800 | 2,4800 | 2.256.800 |
| 30. Apr. 2024 | 2,5400 | 2,5700 | 2,4200 | 2,4600 | 2,4600 | 2.076.400 |
| 29. Apr. 2024 | 2,6500 | 2,6800 | 2,5700 | 2,6400 | 2,6400 | 2.128.500 |
| 26. Apr. 2024 | 2,7300 | 2,7700 | 2,6500 | 2,6800 | 2,6800 | 1.171.200 |
| 25. Apr. 2024 | 2,7100 | 2,7800 | 2,6300 | 2,7400 | 2,7400 | 1.505.000 |
| 24. Apr. 2024 | 2,8700 | 2,8900 | 2,7400 | 2,8200 | 2,8200 | 2.155.000 |
| 23. Apr. 2024 | 2,8200 | 2,9200 | 2,7800 | 2,8900 | 2,8900 | 2.887.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
