Bitmine Immersion Technologies Inc (BMNR)

BMNR
🏛️ Vereinigte Staaten →
56.29
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 120.81 122.68 118.00 122.68 859.3K
09:31 122.95 124.90 122.95 124.65 191.3K
09:32 124.33 125.82 121.31 121.31 152.6K
09:33 122.01 122.99 120.01 120.02 144.4K
09:34 121.00 122.69 120.00 122.69 85.1K
09:35 122.00 122.00 120.22 120.31 82.9K
09:36 120.69 121.03 117.13 117.13 133.8K
09:37 117.16 118.47 115.30 116.07 96.8K
09:38 116.44 117.50 116.04 116.90 55.2K
09:39 116.65 118.50 116.26 118.49 65.6K
09:40 117.50 118.00 114.00 114.81 72.0K
09:41 114.54 114.97 111.00 111.00 74.4K
09:42 110.76 110.76 106.22 110.52 180.2K
09:43 111.91 113.66 111.35 112.00 124.0K
09:44 112.11 112.38 105.83 105.83 102.8K
09:45 106.81 106.89 100.34 100.34 201.6K
09:46 101.30 103.98 101.04 101.04 143.0K
09:47 102.00 103.50 101.06 101.82 83.4K
09:48 101.44 101.44 94.32 94.32 282.8K
09:49 94.97 97.76 94.90 95.60 161.2K
09:50 95.69 99.79 95.65 99.79 108.5K
09:51 99.99 100.43 98.45 98.68 104.5K
09:52 98.51 99.50 96.36 97.59 86.2K
09:53 97.12 97.98 95.35 95.59 93.7K
09:54 95.60 99.81 95.00 98.55 110.8K
09:55 98.53 98.53 91.50 91.50 184.2K
09:56 92.94 93.85 90.20 90.20 158.8K
09:57 90.05 91.98 90.05 91.64 90.8K
09:58 90.29 91.00 87.03 87.03 268.1K
09:59 87.28 87.28 82.71 82.71 148.7K
10:04 77.01 78.98 74.90 78.98 212.6K
10:05 78.95 78.95 69.79 69.79 253.6K
10:10 74.80 74.80 74.80 74.80 179.0K
10:11 74.80 74.80 74.80 74.80 16.3K
10:16 77.00 80.90 72.44 72.44 314.0K
10:17 72.25 79.78 72.25 79.00 244.9K
10:18 79.10 80.64 78.69 79.62 216.6K
10:19 79.65 81.55 78.03 79.41 197.7K
10:20 79.33 79.59 73.80 73.80 123.3K
10:21 74.11 76.68 74.11 76.34 96.5K
10:22 76.25 77.23 75.91 76.63 81.4K
10:23 76.03 76.71 75.12 75.32 48.6K
10:24 75.16 76.54 73.55 76.31 122.2K
10:25 76.25 77.45 75.23 77.26 129.8K
10:26 77.27 77.80 76.02 77.38 67.0K
10:27 77.40 77.40 76.27 76.73 31.9K
10:28 76.88 77.01 75.65 75.90 68.6K
10:29 76.08 76.93 75.26 75.78 50.6K
10:30 76.00 78.40 75.55 77.88 153.7K
10:31 77.71 78.40 76.52 76.52 77.0K
10:32 77.46 78.42 76.15 78.42 66.1K
10:33 77.73 79.63 77.73 78.67 130.9K
10:34 78.01 81.00 78.01 80.78 176.3K
10:35 80.85 81.72 78.26 78.60 125.1K
10:36 78.98 79.68 78.44 78.88 65.6K
10:37 78.99 80.97 78.24 80.43 72.2K
10:38 80.00 80.80 80.00 80.65 69.0K
10:39 81.00 81.20 79.29 79.97 94.9K
10:40 79.97 79.97 78.39 78.50 51.6K
10:41 78.96 78.96 72.82 74.69 203.8K
10:42 74.18 74.82 71.11 71.11 149.1K
10:43 71.47 73.95 71.02 73.47 121.1K
10:44 73.00 73.26 69.50 69.86 166.6K
10:45 69.88 69.88 66.53 67.57 263.5K
10:46 67.48 68.90 67.48 68.00 96.9K
10:47 67.80 67.80 66.50 67.32 105.4K
10:48 67.25 68.19 66.60 68.19 109.3K
10:49 68.41 68.59 66.25 66.54 141.0K
10:50 66.53 66.53 63.68 64.05 220.0K
10:51 63.90 64.91 63.70 64.23 153.4K
10:52 64.06 64.99 62.75 62.75 122.7K
10:53 62.59 62.59 61.11 61.11 183.3K
10:54 61.15 63.78 61.15 62.30 138.1K
10:55 63.00 63.36 61.53 62.28 84.1K
10:56 62.67 62.67 61.00 61.00 92.0K
10:57 61.39 62.50 61.00 61.43 75.1K
10:58 61.47 61.96 61.05 61.33 103.0K
10:59 61.59 61.72 60.67 60.78 97.3K
11:00 60.67 64.58 60.67 64.27 139.3K
11:01 64.10 64.10 62.12 62.12 83.2K
11:02 62.00 62.78 61.10 61.23 78.7K
11:03 61.61 62.00 60.91 61.47 54.3K
11:04 61.30 61.49 59.84 59.84 160.3K
11:05 59.79 60.93 58.88 60.75 146.2K
11:06 60.75 61.00 60.11 60.38 87.7K
11:07 60.24 60.48 59.38 59.91 45.1K
11:08 59.74 60.35 59.50 59.50 53.5K
11:09 59.99 60.48 59.11 60.48 74.5K
11:10 60.59 63.51 60.55 62.90 158.9K
11:11 62.60 62.81 62.30 62.58 52.4K
11:12 62.63 62.99 62.18 62.37 61.6K
11:13 62.41 62.49 61.50 61.50 34.0K
11:14 61.87 62.37 60.74 60.74 29.1K
11:15 60.66 62.17 60.66 62.00 46.4K
11:16 61.88 61.88 61.00 61.35 22.7K
11:17 61.60 61.60 60.25 60.90 39.8K
11:18 61.00 61.00 59.20 59.94 56.8K
11:19 59.93 59.95 59.60 59.77 34.2K
11:20 59.85 60.05 59.23 59.95 79.9K
11:21 59.80 60.00 59.50 59.64 41.1K
11:22 59.60 59.90 59.01 59.31 99.6K
11:23 59.65 61.35 59.65 60.69 60.0K
11:24 60.71 61.00 60.50 60.85 68.6K
11:25 60.79 60.84 60.36 60.83 40.8K
11:26 60.84 61.00 60.65 60.95 50.2K
11:27 60.95 60.95 60.25 60.78 55.5K
11:28 60.95 62.74 60.85 62.74 98.6K
11:29 62.72 62.72 62.00 62.65 70.0K
11:30 62.54 63.75 62.54 63.25 88.2K
11:31 63.28 64.22 63.21 63.67 91.9K
11:32 63.27 63.27 62.31 62.86 81.4K
11:33 63.01 63.50 62.60 63.09 63.8K
11:34 63.13 63.13 62.07 62.60 69.6K
11:35 63.00 63.00 62.21 62.31 27.8K
11:36 62.40 62.63 62.22 62.51 33.2K
11:37 62.41 62.47 61.40 61.89 56.7K
11:38 61.83 61.83 60.71 60.99 44.5K
11:39 60.50 61.46 60.50 61.18 40.6K
11:40 61.30 61.40 60.55 60.72 18.9K
11:41 60.62 61.20 60.00 61.20 53.8K
11:42 61.22 61.36 60.73 60.87 47.8K
11:43 60.98 61.90 60.54 61.77 36.4K
11:44 61.53 61.89 61.00 61.10 27.5K
11:45 61.20 61.20 60.81 60.81 30.4K
11:46 60.79 61.70 60.60 61.41 27.4K
11:47 61.16 61.63 61.00 61.18 24.2K
11:48 61.51 61.55 61.16 61.24 16.7K
11:49 61.28 61.35 60.89 61.00 23.3K
11:50 61.05 61.05 60.33 60.33 48.6K
11:51 60.11 60.93 59.60 59.60 77.2K
11:52 59.71 59.88 59.02 59.88 57.8K
11:53 59.28 59.53 58.12 59.01 75.3K
11:54 58.58 59.35 57.78 57.92 97.3K
11:55 57.97 58.07 57.18 58.00 78.3K
11:56 57.75 58.35 57.50 58.11 48.7K
11:57 58.00 58.35 58.00 58.26 35.5K
11:58 58.35 59.05 58.28 58.72 37.6K
11:59 58.72 58.90 57.75 57.84 29.5K
12:00 57.75 58.49 57.65 58.30 35.5K
12:01 58.37 59.05 58.37 58.70 30.5K
12:02 58.71 59.05 58.40 58.64 24.3K
12:03 58.61 59.05 58.40 58.84 45.7K
12:04 58.85 59.55 58.85 59.53 48.1K
12:05 59.53 59.85 59.34 59.80 52.8K
12:06 59.56 59.82 59.12 59.12 36.7K
12:07 59.22 59.42 58.71 59.14 40.2K
12:08 59.14 59.80 59.14 59.80 32.5K
12:09 59.70 60.25 59.55 60.03 44.2K
12:10 60.09 62.90 60.09 62.70 85.9K
12:11 62.31 63.11 62.21 62.21 133.4K
12:12 62.03 62.53 61.50 62.35 49.5K
12:13 62.23 62.35 61.62 61.62 51.5K
12:14 62.00 62.06 61.42 61.78 21.3K
12:15 62.00 62.00 61.00 61.29 52.6K
12:16 61.42 61.79 61.00 61.33 33.7K
12:17 61.44 61.62 60.72 60.86 24.4K
12:18 60.85 61.00 60.31 61.00 25.5K
12:19 60.73 61.00 60.33 60.37 11.1K
12:20 60.30 61.03 60.30 60.77 28.0K
12:21 61.07 61.09 60.55 60.94 19.8K
12:22 60.72 60.94 60.67 60.77 14.9K
12:23 60.65 61.00 60.50 60.69 25.5K
12:24 60.82 61.00 60.73 60.73 20.8K
12:25 61.00 61.00 60.50 60.95 15.3K
12:26 61.15 61.86 61.04 61.46 61.5K
12:27 61.46 61.87 61.00 61.01 51.5K
12:28 60.76 61.46 59.50 59.76 63.5K
12:29 59.91 60.71 59.70 60.27 15.1K
12:30 60.88 60.88 60.05 60.16 16.0K
12:31 60.14 60.24 59.72 60.15 29.4K
12:32 60.00 61.00 60.00 60.99 42.8K
12:33 60.68 60.93 60.50 60.76 16.7K
12:34 61.00 61.00 60.54 60.97 43.1K
12:35 61.28 61.40 60.78 61.20 23.4K
12:36 61.20 61.75 61.20 61.58 45.1K
12:37 61.74 61.74 61.20 61.45 18.9K
12:38 61.20 61.35 60.52 60.75 34.2K
12:39 60.73 60.77 59.72 59.85 43.6K
12:40 59.91 60.19 59.10 59.36 51.8K
12:41 59.34 59.39 58.64 59.15 44.4K
12:42 59.32 59.75 59.07 59.70 33.5K
12:43 59.69 59.70 59.22 59.36 12.4K
12:44 59.20 59.43 59.20 59.43 14.2K
12:45 59.40 59.95 59.40 59.71 23.3K
12:46 59.61 59.99 59.61 59.91 24.2K
12:47 59.91 60.08 59.91 60.00 15.9K
12:48 60.05 60.05 59.51 59.72 18.2K
12:49 59.83 59.83 59.60 59.60 5.4K
12:50 59.82 60.00 59.75 59.84 9.1K
12:51 59.70 59.98 59.70 59.97 4.6K
12:52 59.92 60.02 59.91 59.96 13.6K
12:53 60.00 60.00 59.67 59.67 14.3K
12:54 59.52 60.04 59.45 59.92 14.9K
12:55 59.97 59.99 59.75 59.92 3.4K
12:56 59.85 59.97 59.75 59.97 11.2K
12:57 59.88 60.00 59.67 59.75 7.5K
12:58 59.88 60.00 59.75 59.76 13.4K
12:59 59.85 60.00 59.60 59.85 7.2K
13:00 59.87 60.10 59.75 60.10 15.2K
13:01 60.07 60.71 60.07 60.39 22.0K
13:02 60.14 60.73 60.14 60.67 9.4K
13:03 60.58 60.63 60.50 60.63 7.7K
13:04 60.58 60.75 60.00 60.10 32.3K
13:05 60.16 60.16 59.63 59.63 15.1K
13:06 59.66 60.13 59.66 60.13 8.8K
13:07 60.13 60.57 59.98 60.01 13.6K
13:08 60.38 61.64 60.38 61.64 75.6K
13:09 61.57 62.06 61.26 62.06 43.3K
13:10 61.75 62.00 61.01 61.03 30.4K
13:11 61.03 61.03 60.51 60.84 32.8K
13:12 60.69 60.75 60.25 60.75 31.0K
13:13 60.62 61.53 60.53 61.17 19.8K
13:14 61.16 61.26 60.50 60.84 12.1K
13:15 61.00 61.17 60.36 61.14 18.9K
13:16 61.40 61.40 60.99 61.15 5.6K
13:17 61.03 61.58 61.03 61.58 23.2K
13:18 61.41 61.74 61.29 61.40 17.7K
13:19 61.70 62.30 61.54 62.16 89.4K
13:20 61.85 62.50 61.57 62.21 34.9K
13:21 62.11 62.33 62.00 62.32 18.0K
13:22 62.25 62.50 61.76 61.76 19.0K
13:23 61.76 62.00 61.51 61.99 7.8K
13:24 61.56 61.84 61.00 61.01 26.7K
13:25 60.75 61.37 60.73 61.36 24.2K
13:26 61.10 61.10 60.62 61.01 7.3K
13:27 61.38 61.38 60.82 61.02 8.5K
13:28 60.77 61.37 60.77 61.04 18.6K
13:29 61.30 61.30 60.68 60.97 7.3K
13:30 60.75 61.26 60.75 61.04 4.8K
13:31 60.81 61.23 60.52 60.52 19.7K
13:32 60.77 61.21 60.51 60.56 6.3K
13:33 60.95 60.95 60.55 60.75 4.9K
13:34 60.95 60.95 60.50 60.50 9.2K
13:35 60.66 60.95 60.50 60.81 3.9K
13:36 60.96 61.09 60.70 60.70 11.3K
13:37 60.77 61.00 60.77 60.87 7.0K
13:38 61.22 61.90 61.02 61.40 27.2K
13:39 61.40 62.33 61.40 61.89 25.5K
13:40 62.21 62.21 61.50 61.75 14.7K
13:41 61.50 63.24 61.50 62.87 59.2K
13:42 63.00 63.10 62.20 62.68 52.8K
13:43 62.80 64.01 62.77 64.01 79.3K
13:44 63.95 64.00 63.62 63.80 76.4K
13:45 64.05 65.40 64.05 64.98 113.6K
13:46 63.73 63.73 61.60 62.25 75.7K
13:47 62.15 63.70 62.00 63.70 35.3K
13:48 63.73 63.73 62.56 62.75 32.6K
13:49 62.75 63.45 62.27 62.86 29.7K
13:50 62.01 62.86 62.01 62.62 25.8K
13:51 62.50 63.44 62.50 63.09 31.8K
13:52 63.00 63.43 62.62 63.22 20.5K
13:53 62.84 64.24 62.84 63.91 45.4K
13:54 63.96 64.45 63.63 64.45 38.4K
13:55 64.26 64.60 63.33 63.33 46.4K
13:56 63.17 64.20 63.17 63.90 31.7K
13:57 63.60 64.71 63.60 64.64 34.8K
13:58 64.73 66.53 64.73 65.73 81.2K
13:59 66.40 66.65 65.99 66.56 58.1K
14:00 66.56 67.25 66.07 66.99 73.1K
14:01 66.78 67.78 66.75 66.89 99.5K
14:02 67.20 67.44 66.01 66.82 94.0K
14:03 66.94 67.04 66.09 66.24 62.5K
14:04 66.33 66.37 65.50 65.73 41.1K
14:05 65.54 67.64 65.54 67.37 65.6K
14:06 67.90 68.24 66.73 67.38 121.3K
14:07 67.62 67.90 66.23 66.23 36.0K
14:08 66.67 67.25 66.24 67.25 51.7K
14:09 66.57 67.25 66.30 66.72 28.0K
14:10 66.62 67.65 66.30 67.47 71.2K
14:11 67.67 68.00 67.31 67.77 87.8K
14:12 67.85 68.88 67.85 68.75 142.9K
14:13 69.00 69.00 68.08 68.50 91.4K
14:14 68.07 69.00 68.07 68.72 64.8K
14:15 68.73 68.73 66.77 67.75 60.5K
14:16 67.52 67.61 66.04 66.56 68.7K
14:17 66.17 66.98 66.17 66.47 44.9K
14:18 66.53 66.53 66.21 66.31 17.9K
14:19 66.21 66.21 64.18 64.18 98.5K
14:20 64.25 65.00 63.77 64.80 71.1K
14:21 64.80 65.62 64.80 65.14 42.9K
14:22 65.01 65.24 64.91 65.07 34.2K
14:23 65.16 65.35 65.12 65.35 14.1K
14:24 65.12 65.31 64.65 65.05 19.2K
14:25 64.92 65.30 64.69 64.69 26.8K
14:26 64.66 64.99 64.00 64.79 26.2K
14:27 64.65 64.89 64.30 64.65 11.8K
14:28 64.61 65.30 64.61 64.83 24.0K
14:29 64.68 64.84 64.45 64.45 8.3K
14:30 64.45 64.60 64.00 64.13 19.7K
14:31 64.01 65.20 64.01 65.15 44.1K
14:32 65.01 65.35 65.00 65.12 38.0K
14:33 65.33 65.41 64.74 64.75 14.0K
14:34 64.74 64.92 64.63 64.63 8.7K
14:35 64.54 64.81 64.40 64.49 8.7K
14:36 64.45 64.50 64.00 64.08 20.9K
14:37 64.01 64.84 64.01 64.70 20.9K
14:38 64.50 65.20 64.46 64.80 13.1K
14:39 65.08 66.07 65.00 66.07 64.4K
14:40 65.66 66.32 65.00 65.01 37.5K
14:41 65.25 65.48 64.10 64.73 15.5K
14:42 64.75 64.75 64.20 64.21 12.2K
14:43 64.34 64.70 64.29 64.44 17.4K
14:44 64.46 64.58 64.13 64.44 19.4K
14:45 64.44 64.68 63.82 64.46 26.8K
14:46 64.59 64.68 64.00 64.31 20.9K
14:47 64.33 64.33 63.76 63.85 20.4K
14:48 63.87 64.27 63.74 64.18 23.1K
14:49 64.30 64.60 64.23 64.50 17.2K
14:50 64.50 64.60 64.24 64.50 16.0K
14:51 64.48 66.00 64.48 65.60 47.5K
14:52 65.44 66.05 65.25 65.92 33.1K
14:53 65.92 65.92 65.50 65.92 17.4K
14:54 65.73 65.73 65.00 65.27 17.3K
14:55 65.46 65.46 64.50 64.50 16.1K
14:56 64.90 65.13 64.50 65.13 29.1K
14:57 65.10 65.53 65.00 65.35 19.4K
14:58 65.70 65.89 65.00 65.40 18.4K
14:59 65.40 66.15 65.08 66.15 27.6K
15:00 66.20 66.20 65.36 65.43 18.6K
15:01 65.72 65.73 65.25 65.29 10.9K
15:02 65.25 65.32 65.17 65.27 12.1K
15:03 65.27 65.60 65.02 65.02 11.7K
15:04 65.00 65.60 64.69 65.60 45.9K
15:05 65.51 65.51 65.00 65.04 17.6K
15:06 65.26 65.49 65.00 65.22 13.9K
15:07 65.21 65.45 65.21 65.23 19.0K
15:08 65.23 65.42 65.00 65.25 9.7K
15:09 65.07 65.23 65.04 65.16 10.6K
15:10 65.17 65.30 65.03 65.14 7.3K
15:11 65.05 65.30 65.05 65.16 8.3K
15:12 65.16 65.16 65.02 65.02 3.4K
15:13 65.03 65.14 65.00 65.01 17.7K
15:14 65.05 65.06 65.01 65.05 12.3K
15:15 65.01 65.40 65.00 65.30 33.6K
15:16 65.25 65.60 65.25 65.42 24.2K
15:17 65.43 65.44 65.03 65.18 11.7K
15:18 65.19 65.32 64.11 64.62 41.5K
15:19 64.80 65.48 64.74 65.00 20.0K
15:20 65.04 65.85 65.00 65.77 36.0K
15:21 65.71 65.71 65.45 65.62 35.5K
15:22 65.60 65.71 65.27 65.62 16.4K
15:23 66.07 67.71 66.07 67.69 65.5K
15:24 68.13 68.13 66.80 67.01 63.5K
15:25 67.02 67.65 66.50 67.65 27.8K
15:26 68.15 68.62 67.01 67.01 71.1K
15:27 67.80 67.80 66.61 66.61 29.4K
15:28 66.51 66.81 66.38 66.75 21.7K
15:29 66.75 66.89 66.32 66.32 20.6K
15:30 66.44 66.50 66.10 66.24 27.3K
15:31 66.37 67.19 66.37 66.59 37.0K
15:32 66.59 66.84 66.20 66.84 19.2K
15:33 66.55 66.84 66.38 66.38 29.3K
15:34 66.00 66.35 65.33 65.62 30.2K
15:35 65.70 65.90 65.53 65.90 20.9K
15:36 66.19 66.47 66.01 66.46 27.3K
15:37 66.32 66.90 66.00 66.00 21.7K
15:38 66.33 66.33 66.08 66.15 16.7K
15:39 66.16 66.16 65.54 65.90 29.0K
15:40 65.73 65.73 65.50 65.51 21.3K
15:41 65.37 65.57 65.10 65.57 26.8K
15:42 65.40 65.72 65.06 65.42 8.7K
15:43 65.48 65.48 65.22 65.31 12.0K
15:44 65.25 65.63 65.00 65.42 38.0K
15:45 65.44 65.80 65.22 65.45 29.7K
15:46 65.46 65.65 65.20 65.65 20.3K
15:47 65.50 65.82 65.50 65.82 13.1K
15:48 65.70 65.74 65.52 65.58 11.2K
15:49 65.56 66.50 65.56 66.10 31.3K
15:50 66.07 66.93 66.07 66.93 36.8K
15:51 66.99 67.37 66.97 67.10 46.0K
15:52 67.18 67.18 66.08 66.73 46.0K
15:53 66.73 68.55 66.73 68.00 68.1K
15:54 68.12 68.12 66.51 67.04 31.2K
15:55 66.93 67.00 65.53 66.37 40.0K
15:56 66.37 66.90 66.00 66.76 26.4K
15:57 66.59 67.00 66.59 66.90 26.7K
15:58 66.80 67.00 66.13 66.50 102.2K
15:59 66.52 66.90 66.15 66.72 440.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar