Bit Digital Inc./KO/Call [endlos]/MS
WKN MM49SP
ISIN DE000MM49SP2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.12.2025 | 21:59:02.701 | 0,580 BZ | 190 | 110,200 | 1.010.458,000 | 590.510,790 |
| 19.12.2025 | 21:59:02.701 | 0,580 BZ | 190 | 110,200 | 1.010.458,000 | 590.510,790 |
| 19.12.2025 | 21:55:16.905 | 0,580 BZ | 1.250 | 725,000 | 1.010.268,000 | 590.400,590 |
| 19.12.2025 | 21:48:19.520 | 0,590 BZ | 1.355 | 799,450 | 1.009.018,000 | 589.675,590 |
| 19.12.2025 | 21:35:21.382 | 0,600 BZ | 10.000 | 6.000,000 | 1.007.663,000 | 588.876,140 |
| 19.12.2025 | 21:15:36.187 | 0,590 BZ | 80.000 | 47.200,000 | 997.663,000 | 582.876,140 |
| 19.12.2025 | 21:14:36.307 | 0,590 BZ | 700 | 413,000 | 917.663,000 | 535.676,140 |
| 19.12.2025 | 20:50:38.156 | 0,580 G | - | - | 916.963,000 | 535.263,140 |
| 19.12.2025 | 20:34:51.716 | 0,600 BZ | 1.400 | 840,000 | 916.963,000 | 535.263,140 |
| 19.12.2025 | 20:25:39.998 | 0,580 BZ | 1.000 | 580,000 | 915.563,000 | 534.423,140 |
| 19.12.2025 | 20:16:56.486 | 0,580 BZ | 2.500 | 1.450,000 | 914.563,000 | 533.843,140 |
| 19.12.2025 | 20:03:42.996 | 0,580 BZ | 4.500 | 2.610,000 | 912.063,000 | 532.393,140 |
| 19.12.2025 | 20:02:08.441 | 0,580 BZ | 1.000 | 580,000 | 907.563,000 | 529.783,140 |
| 19.12.2025 | 19:58:06.693 | 0,580 BZ | 3.700 | 2.146,000 | 906.563,000 | 529.203,140 |
| 19.12.2025 | 19:53:40.045 | 0,570 BZ | 2.500 | 1.425,000 | 902.863,000 | 527.057,140 |
| 19.12.2025 | 19:43:22.771 | 0,570 BZ | 3.500 | 1.995,000 | 900.363,000 | 525.632,140 |
| 19.12.2025 | 19:42:10.223 | 0,570 BZ | 1.750 | 997,500 | 896.863,000 | 523.637,140 |
| 19.12.2025 | 19:39:07.878 | 0,560 G | - | - | 895.113,000 | 522.639,640 |
| 19.12.2025 | 19:35:26.497 | 0,580 BZ | 1.999 | 1.159,420 | 895.113,000 | 522.639,640 |
| 19.12.2025 | 19:17:47.057 | 0,580 BZ | 180 | 104,400 | 893.114,000 | 521.480,220 |
| 19.12.2025 | 19:16:30.861 | 0,580 BZ | 3.500 | 2.030,000 | 892.934,000 | 521.375,820 |
| 19.12.2025 | 19:16:20.527 | 0,580 BZ | 200 | 116,000 | 889.434,000 | 519.345,820 |
| 19.12.2025 | 19:16:10.217 | 0,580 BZ | 180 | 104,400 | 889.234,000 | 519.229,820 |
| 19.12.2025 | 19:15:18.840 | 0,580 BZ | 5.200 | 3.016,000 | 889.054,000 | 519.125,420 |
| 19.12.2025 | 19:14:06.700 | 0,580 BZ | 5.200 | 3.016,000 | 883.854,000 | 516.109,420 |
| 19.12.2025 | 19:12:23.962 | 0,580 BZ | 5.000 | 2.900,000 | 878.654,000 | 513.093,420 |
| 19.12.2025 | 19:02:06.203 | 0,580 BZ | 1.500 | 870,000 | 873.654,000 | 510.193,420 |
| 19.12.2025 | 18:55:09.104 | 0,580 BZ | 2.000 | 1.160,000 | 872.154,000 | 509.323,420 |
| 19.12.2025 | 18:54:07.419 | 0,580 BZ | 170 | 98,600 | 870.154,000 | 508.163,420 |
| 19.12.2025 | 18:51:40.326 | 0,580 BZ | 1.000 | 580,000 | 869.984,000 | 508.064,820 |
| 19.12.2025 | 18:51:05.534 | 0,580 BZ | 2.586 | 1.499,880 | 868.984,000 | 507.484,820 |
| 19.12.2025 | 18:45:22.098 | 0,580 BZ | 1.000 | 580,000 | 863.398,000 | 504.244,940 |
| 19.12.2025 | 18:38:44.002 | 0,580 BZ | 1.724 | 999,920 | 862.398,000 | 503.664,940 |
| 19.12.2025 | 18:35:52.791 | 0,580 BZ | 3.000 | 1.740,000 | 860.674,000 | 502.665,020 |
| 19.12.2025 | 18:34:58.291 | 0,580 BZ | 850 | 493,000 | 857.674,000 | 500.925,020 |
| 19.12.2025 | 18:34:00.890 | 0,580 BZ | 2.000 | 1.160,000 | 856.824,000 | 500.432,020 |
| 19.12.2025 | 18:27:32.603 | 0,580 BZ | 2.100 | 1.218,000 | 854.824,000 | 499.272,020 |
| 19.12.2025 | 18:25:50.012 | 0,580 BZ | 10.000 | 5.800,000 | 852.724,000 | 498.054,020 |
| 19.12.2025 | 18:17:41.164 | 0,580 BZ | 1.000 | 580,000 | 842.724,000 | 492.254,020 |
| 19.12.2025 | 18:16:50.051 | 0,580 BZ | 2.888 | 1.675,040 | 841.724,000 | 491.674,020 |
| 19.12.2025 | 18:15:59.939 | 0,580 BZ | 1.425 | 826,500 | 838.836,000 | 489.998,980 |
| 19.12.2025 | 18:07:51.521 | 0,580 BZ | 2.000 | 1.160,000 | 837.411,000 | 489.172,480 |
| 19.12.2025 | 18:07:25.574 | 0,580 BZ | 4.000 | 2.320,000 | 835.411,000 | 488.012,480 |
| 19.12.2025 | 18:06:43.329 | 0,580 BZ | 3.000 | 1.740,000 | 831.411,000 | 485.692,480 |
| 19.12.2025 | 18:02:14.057 | 0,580 BZ | 4.000 | 2.320,000 | 828.411,000 | 483.952,480 |
| 19.12.2025 | 18:01:56.185 | 0,580 BZ | 1.500 | 870,000 | 824.411,000 | 481.632,480 |
| 19.12.2025 | 17:59:55.590 | 0,570 BZ | 1.700 | 969,000 | 822.911,000 | 480.762,480 |
| 19.12.2025 | 17:58:17.341 | 0,560 BZ | 100 | 56,000 | 821.211,000 | 479.793,480 |
| 19.12.2025 | 17:55:20.999 | 0,560 BZ | 7.017 | 3.929,520 | 821.111,000 | 479.737,480 |
| 19.12.2025 | 17:52:22.980 | 0,570 BZ | 40.000 | 22.800,000 | 814.094,000 | 475.807,960 |
| 19.12.2025 | 17:50:56.169 | 0,570 BZ | 20.000 | 11.400,000 | 774.094,000 | 453.007,960 |
| 19.12.2025 | 17:48:36.327 | 0,560 BZ | 535 | 299,600 | 754.094,000 | 441.607,960 |
| 19.12.2025 | 17:41:11.187 | 0,580 BZ | 2.000 | 1.160,000 | 753.559,000 | 441.308,360 |
| 19.12.2025 | 17:40:46.767 | 0,580 BZ | 1.724 | 999,920 | 751.559,000 | 440.148,360 |
| 19.12.2025 | 17:37:36.046 | 0,580 BZ | 6.000 | 3.480,000 | 749.835,000 | 439.148,440 |
| 19.12.2025 | 17:36:13.584 | 0,560 G | - | - | 743.835,000 | 435.668,440 |
| 19.12.2025 | 17:29:44.737 | 0,580 BZ | 1.000 | 580,000 | 743.835,000 | 435.668,440 |
| 19.12.2025 | 17:28:46.001 | 0,580 BZ | 20.000 | 11.600,000 | 742.835,000 | 435.088,440 |
| 19.12.2025 | 17:21:37.554 | 0,580 BZ | 4.000 | 2.320,000 | 718.450,000 | 420.945,140 |
| 19.12.2025 | 17:19:43.281 | 0,580 BZ | 2.000 | 1.160,000 | 714.450,000 | 418.625,140 |
| 19.12.2025 | 17:16:59.807 | 0,580 BZ | 6.000 | 3.480,000 | 712.450,000 | 417.465,140 |
| 19.12.2025 | 17:15:59.024 | 0,580 BZ | 800 | 464,000 | 706.450,000 | 413.985,140 |
| 19.12.2025 | 17:15:56.667 | 0,580 BZ | 10.000 | 5.800,000 | 705.650,000 | 413.521,140 |
| 19.12.2025 | 17:15:51.034 | 0,580 BZ | 20.000 | 11.600,000 | 695.650,000 | 407.721,140 |
| 19.12.2025 | 17:13:20.730 | 0,580 BZ | 5.000 | 2.900,000 | 675.650,000 | 396.121,140 |
| 19.12.2025 | 17:12:36.380 | 0,580 BZ | 1.000 | 580,000 | 670.650,000 | 393.221,140 |
| 19.12.2025 | 17:12:16.187 | 0,580 BZ | 20.000 | 11.600,000 | 669.650,000 | 392.641,140 |
| 19.12.2025 | 17:11:52.869 | 0,580 BZ | 1.724 | 999,920 | 649.650,000 | 381.041,140 |
| 19.12.2025 | 17:09:01.336 | 0,580 BZ | 1.000 | 580,000 | 647.926,000 | 380.041,220 |
| 19.12.2025 | 17:06:28.734 | 0,580 BZ | 1.000 | 580,000 | 646.926,000 | 379.461,220 |
| 19.12.2025 | 17:04:24.551 | 0,580 BZ | 1.900 | 1.102,000 | 645.926,000 | 378.881,220 |
| 19.12.2025 | 17:03:45.596 | 0,580 BZ | 1.000 | 580,000 | 644.026,000 | 377.779,220 |
| 19.12.2025 | 17:02:44.582 | 0,580 BZ | 4.000 | 2.320,000 | 643.026,000 | 377.199,220 |
| 19.12.2025 | 17:00:59.160 | 0,570 BZ | 1.000 | 570,000 | 639.026,000 | 374.879,220 |
| 19.12.2025 | 16:58:45.664 | 0,570 BZ | 1.250 | 712,500 | 638.026,000 | 374.309,220 |
| 19.12.2025 | 16:56:14.003 | 0,580 BZ | 312 | 180,960 | 635.976,000 | 373.140,720 |
| 19.12.2025 | 16:47:25.867 | 0,560 BZ | 890 | 498,400 | 635.664,000 | 372.959,760 |
| 19.12.2025 | 16:46:18.373 | 0,580 BZ | 4.000 | 2.320,000 | 634.774,000 | 372.461,360 |
| 19.12.2025 | 16:45:02.712 | 0,580 BZ | 5.000 | 2.900,000 | 630.774,000 | 370.141,360 |
| 19.12.2025 | 16:41:59.101 | 0,580 BZ | 1.500 | 870,000 | 625.774,000 | 367.241,360 |
| 19.12.2025 | 16:40:28.201 | 0,570 BZ | 5.000 | 2.850,000 | 624.274,000 | 366.371,360 |
| 19.12.2025 | 16:38:59.210 | 0,590 BZ | 20.000 | 11.800,000 | 619.274,000 | 363.521,360 |
| 19.12.2025 | 16:38:38.124 | 0,590 BZ | 300 | 177,000 | 599.274,000 | 351.721,360 |
| 19.12.2025 | 16:37:50.482 | 0,590 BZ | 3.500 | 2.065,000 | 598.974,000 | 351.544,360 |
| 19.12.2025 | 16:36:55.844 | 0,590 BZ | 2.800 | 1.652,000 | 595.474,000 | 349.479,360 |
| 19.12.2025 | 16:36:24.465 | 0,590 BZ | 16.949 | 9.999,910 | 592.674,000 | 347.827,360 |
| 19.12.2025 | 16:36:01.717 | 0,600 BZ | 3.000 | 1.800,000 | 575.725,000 | 337.827,450 |
| 19.12.2025 | 16:34:39.254 | 0,600 BZ | 16.949 | 10.169,400 | 572.725,000 | 336.027,450 |
| 19.12.2025 | 16:31:17.741 | 0,590 BZ | 750 | 442,500 | 555.776,000 | 325.858,050 |
| 19.12.2025 | 16:31:09.724 | 0,590 BZ | 12.700 | 7.493,000 | 555.026,000 | 325.415,550 |
| 19.12.2025 | 16:30:30.556 | 0,600 BZ | 4.000 | 2.400,000 | 542.326,000 | 317.922,550 |
| 19.12.2025 | 16:29:25.080 | 0,600 BZ | 584 | 350,400 | 538.326,000 | 315.522,550 |
| 19.12.2025 | 16:28:09.967 | 0,590 BZ | 3.000 | 1.770,000 | 537.742,000 | 315.172,150 |
| 19.12.2025 | 16:27:45.869 | 0,590 BZ | 200 | 118,000 | 534.742,000 | 313.402,150 |
| 19.12.2025 | 16:27:41.040 | 0,590 BZ | 500 | 295,000 | 534.542,000 | 313.284,150 |
| 19.12.2025 | 16:27:21.516 | 0,590 BZ | 1.000 | 590,000 | 534.042,000 | 312.989,150 |
| 19.12.2025 | 16:27:01.866 | 0,590 BZ | 950 | 560,500 | 533.042,000 | 312.399,150 |
| 19.12.2025 | 16:26:38.380 | 0,590 BZ | 7.000 | 4.130,000 | 532.092,000 | 311.838,650 |
| 19.12.2025 | 16:25:41.333 | 0,590 BZ | 4.000 | 2.360,000 | 525.092,000 | 307.708,650 |
| 19.12.2025 | 16:25:00.563 | 0,590 BZ | 2.100 | 1.239,000 | 521.092,000 | 305.348,650 |