2,714€
9,17%
Echtzeit-Aktienkurs BTCS INC. DL-,001
Bid:
Ask:
Aktienkurse zur BTCS INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 2,92 | 3,01 | 2,63 | 2,71 | -7,12% | - |
| 27.05.2025 | 2,54 | 3,17 | 2,54 | 2,92 | 14,68% | - |
| 26.05.2025 | 2,55 | 2,57 | 2,54 | 2,55 | 1,39% | - |
| 23.05.2025 | 2,66 | 3,03 | 2,37 | 2,51 | -5,99% | 800,00 |
| 22.05.2025 | 2,44 | 2,97 | 2,44 | 2,67 | 11,05% | 400,00 |
| 21.05.2025 | 2,38 | 2,69 | 2,37 | 2,41 | 1,48% | - |
| 20.05.2025 | 2,10 | 2,40 | 2,08 | 2,37 | 12,68% | - |
| 19.05.2025 | 2,13 | 2,23 | 2,01 | 2,11 | -4,36% | - |
| 16.05.2025 | 1,80 | 2,26 | 1,80 | 2,20 | 22,76% | - |
| 15.05.2025 | 1,86 | 1,91 | 1,62 | 1,79 | -4,42% | - |
| 14.05.2025 | 1,78 | 2,31 | 1,75 | 1,88 | 4,69% | - |
| 13.05.2025 | 1,87 | 1,94 | 1,69 | 1,79 | -4,22% | - |
| 12.05.2025 | 2,80 | 4,07 | 1,61 | 1,87 | -32,38% | 12.098,00 |
| 09.05.2025 | 1,75 | 2,78 | 1,75 | 2,77 | 62,19% | 1.147,00 |
| 08.05.2025 | 1,51 | 1,71 | 1,51 | 1,71 | 16,13% | - |
| 07.05.2025 | 1,48 | 1,54 | 1,46 | 1,47 | 0,96% | - |
| 06.05.2025 | 1,50 | 1,51 | 1,45 | 1,46 | -3,45% | - |
| 05.05.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -5,34% | - |
| 02.05.2025 | 1,61 | 1,66 | 1,56 | 1,59 | 2,78% | - |
| 30.04.2025 | 1,57 | 1,60 | 1,46 | 1,55 | -1,27% | - |
| 29.04.2025 | 1,54 | 1,61 | 1,54 | 1,57 | 2,15% | 10.262,00 |
| 28.04.2025 | 1,65 | 1,74 | 1,50 | 1,54 | -8,13% | - |
| 25.04.2025 | 1,62 | 1,73 | 1,60 | 1,67 | 2,89% | - |
| 24.04.2025 | 1,58 | 1,65 | 1,55 | 1,63 | 1,94% | - |
| 23.04.2025 | 1,55 | 1,69 | 1,54 | 1,59 | 5,77% | 2.400,00 |
| 22.04.2025 | 1,39 | 1,52 | 1,39 | 1,51 | 4,51% | - |
| 17.04.2025 | 1,33 | 1,48 | 1,30 | 1,44 | 10,24% | - |
| 16.04.2025 | 1,30 | 1,36 | 1,28 | 1,31 | -1,28% | - |
| 15.04.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 1,92% | - |
| 14.04.2025 | 1,27 | 1,35 | 1,26 | 1,30 | 2,77% | - |
| 11.04.2025 | 1,30 | 1,32 | 1,23 | 1,27 | -1,63% | - |
| 10.04.2025 | 1,35 | 1,41 | 1,26 | 1,29 | -5,58% | - |
| 09.04.2025 | 1,21 | 1,43 | 1,21 | 1,36 | 8,53% | - |
| 08.04.2025 | 1,30 | 1,46 | 1,25 | 1,26 | -1,72% | 450,00 |
| 07.04.2025 | 1,19 | 1,51 | 0,98 | 1,28 | -3,62% | 1.500,00 |
| 04.04.2025 | 1,36 | 1,38 | 1,23 | 1,33 | -3,50% | - |
| 03.04.2025 | 1,42 | 1,46 | 1,36 | 1,37 | -10,55% | - |
| 02.04.2025 | 1,40 | 1,55 | 1,38 | 1,54 | 9,25% | - |
| 01.04.2025 | 1,37 | 1,42 | 1,34 | 1,41 | 1,66% | - |
| 31.03.2025 | 1,42 | 1,43 | 1,35 | 1,38 | -7,87% | - |
| 28.03.2025 | 1,54 | 1,54 | 1,42 | 1,50 | -1,96% | - |
| 27.03.2025 | 1,55 | 1,58 | 1,50 | 1,53 | -1,80% | - |
| 26.03.2025 | 1,60 | 1,72 | 1,55 | 1,56 | -6,71% | - |
| 25.03.2025 | 1,68 | 1,77 | 1,62 | 1,67 | -0,89% | - |
| 24.03.2025 | 1,62 | 1,72 | 1,62 | 1,69 | 5,64% | - |
| 21.03.2025 | 1,66 | 1,67 | 1,57 | 1,60 | -6,62% | - |
| 20.03.2025 | 1,75 | 1,83 | 1,64 | 1,71 | -0,29% | - |
| 19.03.2025 | 1,68 | 1,77 | 1,68 | 1,71 | 2,45% | - |
| 18.03.2025 | 1,74 | 1,75 | 1,63 | 1,67 | -3,80% | - |
| 17.03.2025 | 1,68 | 1,79 | 1,67 | 1,74 | 1,94% | - |
| 14.03.2025 | 1,60 | 1,73 | 1,58 | 1,71 | 7,91% | - |
| 13.03.2025 | 1,68 | 1,74 | 1,56 | 1,58 | -3,66% | - |
| 12.03.2025 | 1,57 | 1,72 | 1,57 | 1,64 | 4,13% | - |
| 11.03.2025 | 1,58 | 1,64 | 1,56 | 1,58 | -2,05% | 12.000,00 |
| 10.03.2025 | 1,84 | 1,86 | 1,57 | 1,61 | -13,55% | - |
| 07.03.2025 | 1,80 | 1,88 | 1,76 | 1,86 | 3,62% | - |
| 06.03.2025 | 1,86 | 1,90 | 1,76 | 1,80 | -3,49% | - |
| 05.03.2025 | 1,89 | 1,94 | 1,81 | 1,86 | -0,16% | - |
| 04.03.2025 | 1,89 | 1,92 | 1,75 | 1,86 | -0,64% | - |
| 03.03.2025 | 2,11 | 2,36 | 1,84 | 1,88 | -8,09% | 1.000,00 |
| 28.02.2025 | 1,92 | 2,10 | 1,83 | 2,04 | 4,72% | 1.000,00 |
| 27.02.2025 | 1,94 | 2,09 | 1,89 | 1,95 | 2,63% | - |
| 26.02.2025 | 2,04 | 2,18 | 1,85 | 1,90 | -3,31% | 1.000,00 |
| 25.02.2025 | 2,28 | 2,38 | 1,96 | 1,96 | -14,84% | - |
| 24.02.2025 | 2,57 | 2,76 | 2,29 | 2,31 | -9,61% | - |
| 21.02.2025 | 2,53 | 2,64 | 2,43 | 2,55 | -1,54% | 500,00 |
| 20.02.2025 | 2,64 | 2,69 | 2,51 | 2,59 | -1,52% | - |
| 19.02.2025 | 2,68 | 2,77 | 2,61 | 2,63 | -2,59% | - |
| 18.02.2025 | 2,74 | 2,82 | 2,68 | 2,70 | -1,28% | - |
| 17.02.2025 | 2,74 | 2,78 | 2,71 | 2,74 | -0,91% | - |
| 14.02.2025 | 2,71 | 2,76 | 2,58 | 2,76 | 2,99% | - |
| 13.02.2025 | 2,55 | 2,68 | 2,54 | 2,68 | 3,47% | - |
| 12.02.2025 | 2,63 | 2,68 | 2,56 | 2,59 | -0,38% | - |
| 11.02.2025 | 2,66 | 2,73 | 2,57 | 2,60 | -3,53% | - |
| 10.02.2025 | 2,66 | 2,87 | 2,62 | 2,70 | 4,26% | - |
| 07.02.2025 | 2,85 | 2,93 | 2,53 | 2,59 | -8,50% | - |
| 06.02.2025 | 2,98 | 3,02 | 2,77 | 2,83 | -3,42% | - |
| 05.02.2025 | 2,90 | 3,00 | 2,84 | 2,93 | -1,85% | - |
| 04.02.2025 | 2,81 | 3,08 | 2,69 | 2,98 | 4,56% | - |
| 03.02.2025 | 2,57 | 2,88 | 2,56 | 2,85 | -2,73% | - |
| 31.01.2025 | 3,02 | 3,10 | 2,89 | 2,93 | -1,68% | - |
| 30.01.2025 | 3,02 | 3,18 | 2,94 | 2,98 | 0,17% | - |
| 29.01.2025 | 3,04 | 3,08 | 2,90 | 2,98 | 0,17% | - |
| 28.01.2025 | 2,95 | 3,15 | 2,94 | 2,97 | 2,59% | - |
| 27.01.2025 | 2,87 | 3,10 | 2,80 | 2,90 | -12,27% | - |
| 24.01.2025 | 3,28 | 3,62 | 3,20 | 3,30 | 2,01% | - |
| 23.01.2025 | 2,95 | 3,50 | 2,86 | 3,24 | 7,48% | - |
| 22.01.2025 | 3,25 | 3,33 | 2,94 | 3,01 | -7,38% | - |
| 21.01.2025 | 3,45 | 3,85 | 3,06 | 3,25 | -4,69% | - |
| 20.01.2025 | 3,48 | 3,93 | 3,41 | 3,41 | -2,15% | - |
| 17.01.2025 | 2,63 | 3,99 | 2,63 | 3,49 | 33,78% | 700,00 |
| 16.01.2025 | 2,75 | 2,87 | 2,56 | 2,61 | -3,70% | - |
| 15.01.2025 | 2,42 | 2,75 | 2,36 | 2,71 | 12,71% | - |
| 14.01.2025 | 2,35 | 2,47 | 2,35 | 2,40 | 3,90% | - |
| 13.01.2025 | 2,45 | 2,53 | 2,31 | 2,31 | -6,48% | - |
| 10.01.2025 | 2,40 | 2,54 | 2,36 | 2,47 | 4,22% | 5.140,00 |
| 09.01.2025 | 2,41 | 2,42 | 2,37 | 2,37 | -1,66% | - |
| 08.01.2025 | 2,47 | 2,50 | 2,31 | 2,41 | -3,21% | - |
| 07.01.2025 | 2,65 | 2,72 | 2,48 | 2,49 | -6,57% | - |
| 06.01.2025 | 2,69 | 2,76 | 2,61 | 2,67 | 0,19% | - |