Bitmine Immersion Technologies Inc (BMNR)

BMNR
🏛️ Vereinigte Staaten →
52.36
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 47.00 48.42 46.96 48.13 2,192.2K
09:31 47.90 47.90 45.61 46.52 188.4K
09:32 46.22 47.75 46.16 46.76 119.1K
09:33 46.60 47.60 46.45 47.60 107.7K
09:34 47.42 49.52 46.92 49.15 316.6K
09:35 49.38 49.47 48.02 48.76 201.9K
09:36 47.61 48.25 46.97 48.01 166.2K
09:37 48.24 49.25 47.76 49.25 166.1K
09:38 49.27 51.52 48.94 51.52 321.2K
09:39 52.00 52.00 50.80 51.10 372.1K
09:40 51.17 51.98 50.92 51.73 318.0K
09:41 51.65 51.65 48.38 48.57 307.0K
09:42 48.50 49.45 47.81 48.47 182.6K
09:43 48.19 49.08 45.37 45.37 268.9K
09:44 45.37 45.37 45.37 45.37 20.1K
09:49 45.01 45.01 44.18 44.39 194.6K
09:50 44.45 46.50 44.45 46.30 187.9K
09:51 46.29 46.50 45.31 46.17 140.0K
09:52 45.94 46.73 45.81 46.06 112.7K
09:53 45.80 46.68 45.24 46.37 91.5K
09:54 46.41 46.95 46.41 46.75 87.1K
09:55 46.55 47.70 46.45 47.46 118.8K
09:56 47.33 49.70 47.17 49.42 220.5K
09:57 49.11 52.20 49.11 52.20 257.6K
10:02 52.53 54.60 52.53 54.28 273.0K
10:03 54.42 54.94 51.75 53.94 451.7K
10:04 53.46 54.79 52.59 52.80 279.3K
10:05 52.80 53.42 52.54 52.69 210.3K
10:06 52.62 56.01 52.54 55.82 415.0K
10:07 55.34 55.90 54.74 54.74 267.4K
10:08 54.52 55.77 54.11 55.75 296.7K
10:09 55.46 57.45 55.42 57.45 307.5K
10:10 57.40 58.00 56.21 56.27 363.0K
10:11 56.75 56.79 55.11 55.18 179.6K
10:12 55.33 57.07 55.22 57.07 242.6K
10:13 56.56 57.97 56.49 57.95 306.1K
10:14 57.70 58.92 57.50 58.10 289.3K
10:15 58.02 58.17 57.11 57.40 174.1K
10:16 57.51 58.59 57.30 58.44 233.8K
10:17 58.57 58.57 57.01 57.23 221.7K
10:18 57.12 57.12 55.45 56.09 244.5K
10:19 56.70 56.90 55.44 56.61 195.5K
10:20 56.11 56.11 54.13 54.13 188.3K
10:21 54.47 55.05 54.07 54.49 204.5K
10:22 54.07 54.07 53.10 53.96 225.9K
10:23 53.94 54.29 52.88 53.39 167.0K
10:24 53.00 54.29 52.41 54.29 202.2K
10:25 54.33 54.48 53.12 53.30 166.3K
10:26 53.03 53.34 52.32 52.68 184.6K
10:27 52.51 52.68 52.20 52.24 143.1K
10:28 52.01 52.21 50.52 51.49 292.0K
10:29 51.83 52.04 51.52 51.76 124.6K
10:30 51.73 51.93 51.39 51.56 116.4K
10:31 51.48 51.92 51.17 51.89 115.7K
10:32 51.89 52.30 51.40 51.99 236.5K
10:33 51.70 51.85 49.11 49.11 234.0K
10:34 49.67 49.77 49.01 49.05 159.0K
10:35 49.19 49.93 49.00 49.50 164.0K
10:36 49.69 49.69 48.40 49.11 159.8K
10:37 49.10 49.63 48.17 48.40 177.7K
10:38 48.22 48.73 47.51 48.73 211.4K
10:39 48.38 48.50 47.83 48.28 67.6K
10:40 48.67 50.37 48.67 50.27 212.7K
10:41 50.48 50.48 49.87 49.98 126.1K
10:42 49.80 50.00 49.60 49.85 80.4K
10:43 49.81 49.81 48.74 49.18 66.4K
10:44 49.19 49.51 48.88 49.09 61.5K
10:45 49.52 49.80 49.18 49.46 72.5K
10:46 49.30 49.53 48.71 48.71 61.5K
10:47 48.71 49.08 48.50 48.98 109.5K
10:48 48.78 48.98 48.54 48.78 46.5K
10:49 48.89 49.34 48.75 48.95 62.4K
10:50 48.90 49.22 48.90 49.21 60.6K
10:51 49.15 49.39 48.51 48.52 93.5K
10:52 48.58 48.58 47.75 48.10 111.0K
10:53 47.93 48.65 47.93 48.54 48.5K
10:54 48.14 48.84 48.14 48.29 67.8K
10:55 48.37 48.37 48.06 48.37 52.0K
10:56 48.79 49.00 48.53 48.70 78.7K
10:57 48.80 49.24 48.55 49.24 133.2K
10:58 49.02 49.32 48.91 49.01 64.6K
10:59 48.91 49.01 48.31 48.31 72.9K
11:00 48.22 48.22 46.91 46.91 153.1K
11:01 46.50 47.22 46.50 47.00 124.1K
11:02 46.91 47.19 46.74 47.09 96.4K
11:03 47.28 47.87 47.11 47.86 73.5K
11:04 47.83 47.87 47.27 47.32 44.4K
11:05 47.30 47.30 46.66 46.69 63.6K
11:06 47.23 47.86 47.23 47.25 59.6K
11:07 47.00 47.54 47.00 47.30 42.5K
11:08 47.60 48.00 47.06 47.75 89.3K
11:09 47.80 47.80 47.34 47.69 41.4K
11:10 47.67 47.67 47.14 47.37 35.7K
11:11 47.58 47.64 47.19 47.45 46.7K
11:12 47.34 47.60 47.28 47.31 42.5K
11:13 47.25 47.29 46.94 46.94 32.7K
11:14 47.01 48.15 47.01 48.15 82.7K
11:15 48.63 48.69 48.02 48.10 103.3K
11:16 48.22 48.56 48.15 48.56 41.6K
11:17 48.55 48.96 48.50 48.68 99.6K
11:18 48.63 48.63 48.03 48.60 90.7K
11:19 48.60 48.80 48.52 48.75 63.2K
11:20 48.64 48.85 48.59 48.76 73.0K
11:21 48.64 48.69 48.00 48.00 56.7K
11:22 48.10 48.10 47.52 47.73 52.6K
11:23 47.77 47.82 47.18 47.18 57.1K
11:24 47.26 47.76 47.26 47.63 37.8K
11:25 47.63 47.75 47.25 47.32 35.6K
11:26 47.28 47.28 46.68 46.85 33.5K
11:27 46.85 47.10 46.74 46.79 40.3K
11:28 46.91 47.00 46.56 46.79 41.0K
11:29 46.59 47.00 46.59 46.95 56.5K
11:30 46.89 47.11 46.50 47.08 91.4K
11:31 46.77 46.77 45.62 45.70 134.8K
11:32 45.78 46.00 45.75 45.91 48.0K
11:33 45.93 46.18 45.66 45.91 55.7K
11:34 46.13 46.91 46.13 46.80 44.2K
11:35 46.81 47.08 46.78 46.89 42.4K
11:36 46.94 47.32 46.94 47.18 45.6K
11:37 46.89 47.35 46.89 47.28 38.3K
11:38 47.33 47.57 47.20 47.20 45.1K
11:39 47.20 47.50 47.20 47.50 35.1K
11:40 47.65 47.71 47.30 47.65 43.1K
11:41 47.50 47.99 47.50 47.79 73.3K
11:42 47.79 47.92 47.73 47.79 34.0K
11:43 47.75 47.79 47.41 47.55 41.7K
11:44 47.60 47.89 47.52 47.83 40.0K
11:45 47.80 48.00 47.50 48.00 29.6K
11:46 47.70 47.99 47.46 47.46 30.4K
11:47 47.47 47.70 47.22 47.22 17.0K
11:48 47.19 47.28 46.67 47.08 41.7K
11:49 47.10 47.45 46.77 46.77 22.5K
11:50 46.80 47.04 46.60 46.81 56.1K
11:51 46.92 47.19 46.78 46.94 24.0K
11:52 47.01 47.11 46.78 46.94 26.4K
11:53 46.94 47.07 46.92 47.07 12.9K
11:54 47.28 47.30 46.90 47.02 19.7K
11:55 47.08 47.08 46.53 46.81 22.6K
11:56 46.86 46.90 46.73 46.88 26.4K
11:57 46.84 47.07 46.62 46.90 22.6K
11:58 46.63 46.95 46.57 46.78 16.4K
11:59 46.76 47.07 46.67 47.05 27.0K
12:00 47.05 47.09 46.66 46.75 35.5K
12:01 46.39 46.50 46.21 46.25 30.1K
12:02 46.26 46.78 46.26 46.46 24.6K
12:03 46.47 46.77 46.47 46.65 11.7K
12:04 46.60 46.73 46.33 46.71 21.9K
12:05 46.76 46.76 46.54 46.59 9.8K
12:06 46.61 46.61 45.64 45.70 78.6K
12:07 45.85 45.90 45.11 45.11 114.7K
12:08 45.16 45.65 45.03 45.65 86.5K
12:09 45.51 45.56 45.00 45.20 38.7K
12:10 45.18 45.18 44.77 44.77 99.1K
12:11 44.70 44.70 43.98 44.15 163.9K
12:12 44.17 44.87 44.17 44.70 57.8K
12:13 44.69 45.00 44.54 44.70 30.8K
12:14 44.53 44.86 44.53 44.77 25.6K
12:15 44.70 44.94 44.57 44.89 37.4K
12:16 44.89 45.13 44.54 44.54 40.1K
12:17 44.69 44.69 44.33 44.59 23.4K
12:18 44.46 44.78 44.46 44.57 13.6K
12:19 44.78 44.98 44.57 44.90 15.7K
12:20 45.00 45.16 44.81 45.01 30.8K
12:21 45.08 45.08 44.61 44.99 24.0K
12:22 44.80 44.91 44.40 44.52 31.7K
12:23 44.51 44.51 44.17 44.29 27.8K
12:24 44.29 44.40 44.15 44.35 21.0K
12:25 44.35 44.65 44.02 44.23 34.8K
12:26 44.23 44.25 43.51 43.51 72.3K
12:27 43.47 44.28 43.47 44.05 60.1K
12:28 43.89 43.99 43.63 43.63 25.0K
12:29 43.87 43.93 43.36 43.47 39.8K
12:30 43.51 44.08 43.49 44.06 35.5K
12:31 44.03 44.05 43.84 43.99 25.4K
12:32 43.95 44.20 43.75 44.06 33.3K
12:33 43.98 44.00 43.52 43.59 17.2K
12:34 43.78 43.94 43.50 43.80 25.4K
12:35 43.68 43.96 43.58 43.96 26.0K
12:36 43.81 44.34 43.80 44.34 63.0K
12:37 44.36 44.83 44.28 44.45 54.4K
12:38 44.63 44.73 44.25 44.49 39.7K
12:39 44.37 44.49 44.11 44.29 37.2K
12:40 44.36 44.40 44.00 44.27 20.5K
12:41 44.44 44.90 44.41 44.90 42.6K
12:42 44.67 44.84 44.50 44.61 27.3K
12:43 44.79 44.79 44.28 44.60 24.5K
12:44 44.65 44.80 44.28 44.67 31.7K
12:45 44.83 45.10 44.70 44.91 27.6K
12:46 44.60 45.28 44.60 45.00 40.2K
12:47 45.21 46.53 45.21 46.53 83.0K
12:48 46.50 46.64 46.17 46.33 65.2K
12:49 46.34 46.49 46.01 46.47 41.1K
12:50 46.46 46.48 46.05 46.36 43.0K
12:51 46.37 46.48 46.02 46.44 32.7K
12:52 46.43 47.80 46.40 47.63 144.3K
12:53 47.55 47.69 47.27 47.41 70.0K
12:54 47.41 47.60 47.20 47.30 65.1K
12:55 47.30 47.83 47.17 47.62 48.2K
12:56 47.70 47.89 47.51 47.51 60.9K
12:57 47.33 47.69 47.11 47.11 31.5K
12:58 46.67 47.05 46.55 46.75 40.5K
12:59 46.67 47.04 46.67 46.90 30.6K
13:00 46.95 47.06 46.75 46.93 30.0K
13:01 46.93 47.35 46.89 47.16 32.7K
13:02 47.16 47.77 47.16 47.68 51.0K
13:03 47.68 47.80 47.05 47.19 30.0K
13:04 47.03 47.29 46.89 47.00 31.1K
13:05 46.78 46.99 46.56 46.69 30.9K
13:06 46.70 47.42 46.70 47.23 27.4K
13:07 47.01 47.10 46.70 47.00 16.0K
13:08 46.73 46.98 46.58 46.64 6.9K
13:09 46.79 46.79 46.55 46.55 14.7K
13:10 46.99 47.28 46.70 46.97 26.0K
13:11 47.05 47.55 47.00 47.39 30.0K
13:12 47.41 47.44 47.12 47.12 32.8K
13:13 46.99 47.31 46.99 47.18 36.7K
13:14 47.71 48.61 47.36 48.36 117.7K
13:15 48.42 48.67 48.27 48.59 80.8K
13:16 48.62 48.72 48.40 48.55 100.4K
13:17 48.13 48.13 47.19 47.19 52.3K
13:18 47.35 47.40 46.80 47.13 58.6K
13:19 47.15 47.50 47.12 47.25 28.5K
13:20 47.15 47.31 46.32 46.57 71.1K
13:21 46.63 47.05 46.50 46.92 53.0K
13:22 46.97 47.00 46.67 47.00 25.6K
13:23 46.92 47.45 46.86 47.36 30.1K
13:24 47.05 47.45 47.05 47.25 17.1K
13:25 47.25 47.40 47.19 47.25 25.2K
13:26 47.30 47.30 47.10 47.11 15.7K
13:27 47.12 47.27 47.00 47.10 23.7K
13:28 47.10 47.30 47.10 47.10 13.4K
13:29 47.06 47.43 47.06 47.25 30.6K
13:30 47.25 47.35 46.92 46.96 29.8K
13:31 47.27 47.30 47.00 47.17 13.2K
13:32 47.06 47.29 46.97 47.25 21.0K
13:33 46.85 47.20 46.60 46.82 18.9K
13:34 46.69 47.20 46.69 46.86 14.8K
13:35 46.90 47.18 46.80 47.18 20.9K
13:36 47.29 47.38 46.88 46.96 46.4K
13:37 46.80 46.99 46.76 46.99 22.0K
13:38 47.00 47.22 46.70 46.93 18.8K
13:39 46.99 47.17 46.76 46.88 20.5K
13:40 46.88 46.88 46.61 46.72 26.1K
13:41 46.61 47.10 46.58 46.94 22.4K
13:42 47.15 47.15 46.63 46.63 14.1K
13:43 46.99 47.23 46.84 47.13 30.7K
13:44 46.99 47.17 46.59 46.99 27.9K
13:45 47.00 47.00 46.72 46.93 15.0K
13:46 46.36 46.78 46.16 46.40 43.1K
13:47 46.35 46.37 46.17 46.29 22.8K
13:48 46.21 46.40 46.03 46.24 20.9K
13:49 46.40 46.40 45.85 45.90 28.8K
13:50 45.90 46.15 45.80 45.94 25.3K
13:51 45.86 45.99 45.50 45.60 31.2K
13:52 45.75 45.99 45.53 45.65 23.9K
13:53 45.56 45.68 45.09 45.20 25.3K
13:54 45.14 45.27 44.85 44.90 63.8K
13:55 45.01 45.20 44.94 45.10 36.4K
13:56 45.00 45.73 45.00 45.69 66.1K
13:57 45.62 45.89 45.51 45.82 28.2K
13:58 45.79 45.82 45.55 45.57 28.8K
13:59 45.67 45.67 45.38 45.63 12.9K
14:00 45.37 45.68 45.28 45.53 21.0K
14:01 45.57 45.68 45.28 45.48 23.2K
14:02 45.45 45.60 45.28 45.44 14.3K
14:03 45.43 45.50 45.28 45.48 16.7K
14:04 45.28 45.46 44.43 44.62 52.9K
14:05 44.62 45.27 44.57 45.05 38.4K
14:06 44.94 45.15 44.87 45.05 14.8K
14:07 45.01 45.10 44.90 44.90 19.1K
14:08 44.88 44.91 44.63 44.81 16.4K
14:09 44.82 44.99 44.62 44.62 25.0K
14:10 44.70 44.70 44.50 44.59 21.9K
14:11 44.51 44.60 44.31 44.31 22.1K
14:12 44.30 44.48 44.25 44.35 14.9K
14:13 44.46 44.59 44.27 44.38 19.9K
14:14 44.38 44.58 44.28 44.58 23.4K
14:15 44.62 44.75 44.40 44.60 21.7K
14:16 44.63 44.75 44.51 44.57 13.1K
14:17 44.63 44.63 44.25 44.50 22.0K
14:18 44.60 44.60 44.23 44.48 20.7K
14:19 44.49 44.49 44.30 44.39 24.8K
14:20 44.18 44.19 44.00 44.02 30.7K
14:21 44.10 44.49 44.10 44.38 23.8K
14:22 44.35 44.43 44.16 44.16 17.6K
14:23 44.05 44.28 44.02 44.10 16.2K
14:24 44.11 44.25 44.07 44.08 8.5K
14:25 44.01 44.14 43.80 44.06 42.0K
14:26 44.06 44.43 44.06 44.31 22.3K
14:27 44.20 44.40 44.20 44.29 13.9K
14:28 44.29 44.47 44.01 44.19 33.5K
14:29 44.03 44.26 43.80 43.89 18.9K
14:30 43.80 43.86 43.53 43.67 76.7K
14:31 43.70 43.70 43.40 43.50 41.5K
14:32 43.80 43.99 43.63 43.88 34.1K
14:33 43.88 43.96 43.60 43.83 21.3K
14:34 43.93 43.93 43.71 43.80 40.2K
14:35 43.93 43.93 43.58 43.58 16.2K
14:36 43.75 43.83 43.51 43.51 14.5K
14:37 43.61 43.81 43.60 43.60 5.8K
14:38 43.61 43.81 43.50 43.50 16.8K
14:39 43.59 43.67 43.59 43.67 13.9K
14:40 43.63 43.68 43.50 43.50 11.3K
14:41 43.66 43.66 43.35 43.35 48.8K
14:42 43.34 43.50 43.07 43.50 48.6K
14:43 43.45 43.45 43.26 43.35 18.0K
14:44 43.42 43.42 43.04 43.13 15.6K
14:45 43.16 43.16 42.91 42.91 58.9K
14:46 42.91 42.91 42.31 42.39 45.8K
14:47 42.75 43.00 42.60 42.80 48.3K
14:48 42.80 42.80 42.30 42.31 32.2K
14:49 42.45 42.79 42.30 42.79 36.6K
14:50 42.57 42.75 42.31 42.57 50.2K
14:51 42.32 42.32 42.00 42.14 39.3K
14:52 42.03 43.09 42.03 43.09 59.2K
14:53 43.14 44.40 43.11 43.99 79.7K
14:54 43.99 44.04 43.72 43.92 29.6K
14:55 43.84 43.84 43.55 43.55 31.1K
14:56 43.51 43.51 42.81 42.84 30.0K
14:57 42.68 43.18 42.68 42.95 36.6K
14:58 43.06 43.25 42.53 42.75 29.6K
14:59 42.82 42.83 42.55 42.67 19.5K
15:00 42.67 43.04 42.67 42.85 31.5K
15:01 42.92 42.92 42.70 42.71 25.9K
15:02 42.81 42.81 42.55 42.64 17.2K
15:03 42.70 42.72 42.50 42.72 21.0K
15:04 42.50 42.71 42.40 42.66 29.9K
15:05 42.56 42.56 42.25 42.47 21.4K
15:06 42.42 42.70 42.29 42.32 26.3K
15:07 42.26 42.31 42.02 42.02 24.0K
15:08 42.12 42.32 42.00 42.32 65.7K
15:09 42.39 42.50 41.62 41.80 46.9K
15:10 41.93 41.99 41.55 41.55 45.5K
15:11 41.64 41.97 41.41 41.97 47.9K
15:12 41.83 41.83 41.43 41.55 32.3K
15:13 41.39 41.79 41.33 41.53 50.6K
15:14 41.52 41.74 41.47 41.63 23.3K
15:15 41.62 42.27 41.62 42.22 30.0K
15:16 42.06 42.46 41.69 42.16 34.0K
15:17 42.01 42.16 41.86 42.11 18.4K
15:18 41.81 42.00 41.68 41.68 17.1K
15:19 41.78 41.89 41.45 41.54 61.8K
15:20 41.41 41.65 41.25 41.47 23.4K
15:21 41.37 41.40 41.00 41.15 47.4K
15:22 41.16 41.16 41.00 41.01 28.4K
15:23 41.01 41.13 40.86 40.93 54.1K
15:24 41.04 41.23 40.81 41.17 28.9K
15:25 41.11 41.23 40.80 40.80 44.7K
15:26 40.89 41.23 40.52 40.94 56.4K
15:27 40.96 40.96 40.50 40.83 25.2K
15:28 41.06 41.14 40.78 40.94 25.8K
15:29 40.93 41.08 40.55 40.55 35.1K
15:30 40.75 40.77 40.30 40.48 33.4K
15:31 40.41 40.66 40.28 40.43 33.1K
15:32 40.48 40.68 40.48 40.56 17.8K
15:33 40.59 41.26 40.59 41.26 35.9K
15:34 41.26 41.60 41.23 41.30 40.4K
15:35 41.39 41.50 41.02 41.04 22.9K
15:36 41.17 41.31 40.93 41.20 31.5K
15:37 41.09 41.30 40.91 41.23 32.6K
15:38 41.09 41.23 41.03 41.10 23.9K
15:39 41.19 41.30 41.10 41.22 26.6K
15:40 41.30 41.35 41.10 41.35 21.1K
15:41 41.10 41.35 41.07 41.11 31.1K
15:42 41.00 41.03 40.82 40.96 23.7K
15:43 40.92 41.22 40.83 40.94 14.0K
15:44 40.93 41.22 40.93 41.10 15.3K
15:45 41.12 41.15 40.90 41.09 25.5K
15:46 41.01 41.09 40.90 40.94 16.0K
15:47 40.90 41.00 40.68 40.84 42.5K
15:48 40.83 40.99 40.73 40.91 18.1K
15:49 40.90 41.00 40.80 40.91 16.4K
15:50 40.82 41.09 40.82 41.07 33.2K
15:51 41.08 41.50 40.80 41.29 41.8K
15:52 41.18 41.44 41.11 41.11 42.1K
15:53 41.15 41.15 40.73 40.73 42.2K
15:54 40.85 40.85 40.70 40.82 29.8K
15:55 40.80 40.98 40.61 40.61 25.3K
15:56 40.81 41.14 40.66 41.03 45.7K
15:57 40.93 41.05 40.60 40.81 31.9K
15:58 40.88 41.00 40.76 41.00 28.6K
15:59 40.99 41.02 40.75 41.02 404.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar