Stock listing
Stuttgart:R1T Bitdeer Technologies Group Aktie
German listing (Stuttgart) of Bitdeer Technologies Group · home listing NASDAQ:BTDR
Follow Bitdeer Technologies Group into a list and get an email when it puts out news.
Home listing price · NASDAQ:BTDR
$7.69 USD -0.03 (-0.4%)
Close on Oct 19, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:BTDR
- Day range
- $7.65 – $8.15 USDOct 19, 2026
- Volume
- 9.18M sharesOct 19, 2026
- Market cap
- $2.09B USDAt the close on Oct 19, 2026 · price × 271.8M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BTDR · Home | $7.69 USD | -0.03 (-0.4%) | 9,180,490 | $8.12 | $8.15 | $7.645 | $7.72 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:BTDR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.69 | -0.03 | -0.4% | $8.12 | $8.15 | $7.645 | 9,180,490 | |
| $7.72 | -0.675 | -8.0% | $8.21 | $8.55 | $7.65 | 13,491,653 | |
| $8.395 | +0.215 | +2.6% | $7.85 | $8.50 | $7.50 | 15,052,507 | |
| $8.18 | -1.03 | -11.2% | $9.02 | $9.06 | $7.815 | 18,036,137 | |
| $9.21 | -0.05 | -0.5% | $9.04 | $9.31 | $8.889 | 6,824,059 | |
| $9.26 | -0.37 | -3.8% | $9.52 | $9.695 | $9.14 | 5,715,300 | |
| $9.63 | -0.09 | -0.9% | $9.96 | $10.01 | $9.575 | 5,882,825 | |
| $9.72 | -0.68 | -6.5% | $10.29 | $10.29 | $9.465 | 9,525,156 | |
| $10.40 | -0.51 | -4.7% | $10.57 | $10.81 | $10.10 | 8,359,236 | |
| $10.91 | -0.02 | -0.2% | $11.01 | $11.27 | $10.86 | 6,076,000 | |
| $10.93 | -0.09 | -0.8% | $11.40 | $11.52 | $10.65 | 8,779,000 | |
| $11.02 | +0.38 | +3.6% | $11.27 | $11.83 | $10.85 | 11,436,800 | |
| $10.64 | +0.15 | +1.4% | $10.45 | $10.78 | $10.06 | 8,483,200 | |
| $10.49 | -0.41 | -3.8% | $11.20 | $11.21 | $10.45 | 7,318,600 | |
| $10.90 | -0.13 | -1.2% | $11.28 | $11.45 | $10.89 | 15,398,400 | |
| $11.03 | -0.48 | -4.2% | $11.37 | $11.53 | $10.95 | 11,574,700 | |
| $11.51 | -0.64 | -5.3% | $12.20 | $12.21 | $11.22 | 10,525,100 | |
| $12.15 | -0.16 | -1.3% | $12.26 | $12.74 | $11.80 | 7,158,600 | |
| $12.31 | -0.79 | -6.0% | $12.84 | $12.99 | $12.25 | 7,539,000 | |
| $13.10 | -0.04 | -0.3% | $12.95 | $13.37 | $12.88 | 10,573,400 | |
| $13.14 | +0.17 | +1.3% | $13.48 | $13.66 | $12.99 | 12,646,900 | |
| $12.97 | +1.73 | +15.4% | $11.54 | $12.99 | $11.43 | 18,693,600 | |
| $11.24 | +0.21 | +1.9% | $11.51 | $11.94 | $11.12 | 8,716,700 | |
| $11.03 | +0.12 | +1.1% | $10.91 | $11.30 | $10.70 | 5,915,500 | |
| $10.91 | -0.75 | -6.4% | $11.33 | $11.53 | $10.81 | 8,894,600 | |
| $11.66 | -0.30 | -2.5% | $11.40 | $12.20 | $11.35 | 9,915,500 | |
| $11.96 | +0.43 | +3.7% | $11.88 | $12.13 | $11.63 | 6,963,500 | |
| $11.53 | -0.80 | -6.5% | $11.78 | $12.01 | $11.41 | 8,519,100 | |
| $12.33 | -0.34 | -2.7% | $12.76 | $12.85 | $12.07 | 6,871,000 | |
| $12.67 | +0.29 | +2.3% | $12.44 | $12.95 | $12.27 | 9,917,900 | |
| $12.38 | +0.47 | +3.9% | $11.72 | $12.49 | $11.65 | 11,176,200 | |
| $11.91 | +1.17 | +10.9% | $11.10 | $12.09 | $10.92 | 16,210,100 | |
| $10.74 | +0.39 | +3.8% | $10.40 | $10.94 | $10.14 | 9,737,200 | |
| $10.35 | -0.50 | -4.6% | $10.63 | $10.81 | $10.18 | 9,615,000 | |
| $10.85 | +0.53 | +5.1% | $10.36 | $10.94 | $10.10 | 11,665,400 | |
| $10.32 | -1.01 | -8.9% | $11.15 | $11.15 | $10.08 | 13,591,000 | |
| $11.33 | +0.66 | +6.2% | $11.20 | $11.90 | $11.07 | 13,534,200 | |
| $10.67 | -0.62 | -5.5% | $11.05 | $11.25 | $10.62 | 7,435,300 | |
| $11.29 | +0.38 | +3.5% | $10.70 | $11.40 | $10.70 | 10,989,900 | |
| $10.91 | -0.46 | -4.0% | $11.48 | $11.74 | $10.81 | 12,867,500 | |
| $11.37 | +0.94 | +9.0% | $11.10 | $11.79 | $10.57 | 28,235,100 | |
| $10.43 | +0.80 | +8.3% | $10.23 | $11.27 | $10.13 | 21,598,000 | |
| $9.63 | +0.63 | +7.0% | $8.99 | $10.09 | $8.522 | 18,961,100 | |
| $9.00 | -0.39 | -4.2% | $9.03 | $9.21 | $8.645 | 20,894,500 | |
| $9.39 | +0.26 | +2.8% | $9.575 | $9.70 | $9.09 | 15,268,800 | |
| $9.13 | +0.37 | +4.2% | $8.84 | $9.191 | $8.66 | 15,853,600 | |
| $8.76 | -0.26 | -2.9% | $9.04 | $9.35 | $8.65 | 11,511,700 | |
| $9.02 | +0.33 | +3.8% | $9.28 | $9.56 | $8.91 | 14,650,600 | |
| $8.69 | -0.005 | -0.1% | $9.20 | $9.35 | $8.44 | 18,556,000 | |
| $8.695 | -2.185 | -20.1% | $11.12 | $11.36 | $8.68 | 31,653,100 | |
| $10.88 | +0.36 | +3.4% | $11.03 | $11.04 | $10.19 | 9,308,700 | |
| $10.52 | -0.54 | -4.9% | $10.42 | $11.00 | $10.38 | 9,062,900 | |
| $11.06 | -0.32 | -2.8% | $11.75 | $12.25 | $11.04 | 11,765,500 | |
| $11.38 | +0.01 | +0.1% | $12.79 | $12.93 | $11.25 | 27,181,600 | |
| $11.37 | +0.85 | +8.1% | $10.28 | $11.47 | $10.03 | 9,406,500 | |
| $10.52 | -0.58 | -5.2% | $11.52 | $11.77 | $10.47 | 12,157,300 | |
| $11.10 | +2.20 | +24.7% | $9.64 | $11.42 | $9.64 | 15,311,800 | |
| $8.90 | -1.38 | -13.4% | $10.20 | $10.37 | $8.78 | 21,098,100 | |
| $10.28 | -1.07 | -9.4% | $10.90 | $10.91 | $10.02 | 13,442,000 | |
| $11.35 | -0.21 | -1.8% | $11.56 | $11.71 | $10.70 | 7,461,000 | |
| $11.56 | -0.61 | -5.0% | $11.98 | $12.31 | $11.33 | 5,600,100 | |
| $12.17 | -0.09 | -0.7% | $11.98 | $12.97 | $11.92 | 6,746,800 | |
| $12.26 | -0.22 | -1.8% | $12.07 | $12.84 | $12.03 | 4,381,700 | |
| $12.48 | +1.11 | +9.8% | $11.65 | $12.82 | $11.65 | 8,162,700 | |
| $11.37 | +0.63 | +5.9% | $11.00 | $11.61 | $11.00 | 6,613,900 |
- Ticker
- Stuttgart:R1T
- Asset type
- Stock
- Exchange
- Stuttgart
- Currency
- EUR
What changed lately
Latest news release · Oct 19, 2026
Bitdeer Announces September 2026 Production and Operations Update
Latest earnings call · Aug 10, 2026
Bitdeer Technologies Group (NASDAQ:BTDR) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 10, 2026
Q2 2026 Earnings Presentation
Earnings · 21 slides
Calls
Replays
Bitdeer Technologies Group (NASDAQ:BTDR) Q2 2026 Earnings Call
Mon, Aug 10, 2026 · 8:00 AM ET
Watch TranscriptBitdeer Technologies Group (NASDAQ:BTDR) Q1 2026 Earnings Call
Thu, May 14, 2026 · 8:00 AM ET
Watch TranscriptBitdeer Technologies Group (NASDAQ:BTDR) Q4 2025 Earnings Call
Thu, Feb 12, 2026 · 8:00 AM ET
Watch Transcript
Latest news
Bitdeer AI Expands Malaysia Campus with New 60MW A103 Facility, Closing in on Up-to-350MW Global Capacity Target
Oct 12, 2026
Closed $9.21 (-0.5%) on Oct 13, 2026
Bitdeer AI Expands Southeast Asia Footprint with A901, a New 67MW AI Data Center Campus in Malaysia; Active AI Cloud Pipeline Exceeds $10 Billion
Oct 8, 2026
Closed $9.63 (-0.9%) on Oct 9, 2026
NOTICE TO DISREGARD -- Bitdeer Technologies Group
Oct 8, 2026
Closed $9.63 (-0.9%) on Oct 9, 2026
Bitdeer AI Secures 60MW A103 Facility at Its Existing Cyberjaya, Malaysia Campus; Reaches Approximately 95% of Its Up-to-350MW Target Capacity
Oct 8, 2026
Closed $9.63 (-0.9%) on Oct 9, 2026
Bitdeer AI Further Expands AI Cloud Services with Off-take Commitments of more than 70% of Its 21.7MW A201 Malaysia Data Center
Sep 29, 2026
Closed $10.49 (-3.8%) on Sep 30, 2026
Bitdeer Announces August 2026 Production and Operations Update
Sep 16, 2026
Closed $11.24 (+1.9%) on Sep 17, 2026
Bitdeer AI Secures 65.1MW A202 Facility at Its Existing Johor, Malaysia Campus; Estimated Active AI Cloud Pipeline Surpasses $7 Billion
Sep 14, 2026
Closed $11.66 (-2.5%) on Sep 14, 2026
Bitdeer to Present at the 28th Annual H.C. Wainwright & Co. Global Investment Conference
Sep 9, 2026
Closed $11.53 (-6.5%) on Sep 10, 2026
Bitdeer Announces Acquisition of 200 Acres Near Rockdale Facility in Milam County, Texas to Support AI/HPC Infrastructure Development
Sep 1, 2026
Closed $10.74 (+3.8%) on Sep 2, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 21 slides · Aug 10, 2026
Q4 2025 Earnings Presentation
Earnings · 17 slides · Feb 12, 2026
Q3 2025 Earnings Presentation
Earnings · 19 slides · Nov 10, 2025
Q2 2025 Earnings Presentation
Earnings · 15 slides · Aug 18, 2025
Bitdeer Technologies Group on 6ix
- News releases
- 48 in the last 12 months · 136 in all · newest Oct 19, 2026 · oldest 2023
- Calls
- 8 calls with a replay · 8 with a transcript · latest Aug 10, 2026
- Decks
- 4 decks · latest Aug 10, 2026
Where Bitdeer Technologies Group is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BTDR · Home listing | NASDAQ | United States | USD |
| gettex:R1T | gettex | Germany | EUR |
| LS Exchange:A3ECU9 | LS Exchange | Germany | EUR |
| Tradegate:R1T | Tradegate | Germany | EUR |
| BOATS:BTDR | BOATS | United States | USD |
| BX Swiss:BTDR | BX Swiss | Switzerland | CHF |
| Milan:1BTDR | Milan | Italy | EUR |
| Lang & Schwarz:A3ECU9 | Lang & Schwarz | Germany | EUR |
| Frankfurt:R1T | Frankfurt | Germany | EUR |
| Hamburg:R1T | Hamburg | Germany | EUR |
| Dusseldorf:R1T | Dusseldorf | Germany | EUR |
| Munich:R1T | Munich | Germany | EUR |
| Stuttgart:R1T · This page | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Bitdeer Technologies Group.