1,413€
0,71%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,49% | - |
| 16.02.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 2,24% | - |
| 13.02.2026 | 1,27 | 1,40 | 1,27 | 1,39 | 11,06% | - |
| 12.02.2026 | 1,31 | 1,38 | 1,25 | 1,25 | -4,07% | - |
| 11.02.2026 | 1,42 | 1,48 | 1,26 | 1,30 | -8,19% | - |
| 10.02.2026 | 1,46 | 1,55 | 1,42 | 1,42 | -5,41% | - |
| 09.02.2026 | 1,46 | 1,55 | 1,41 | 1,50 | 3,24% | 11.800,00 |
| 06.02.2026 | 1,44 | 1,58 | 1,44 | 1,45 | 0,21% | - |
| 05.02.2026 | 1,60 | 1,60 | 1,42 | 1,45 | -8,82% | - |
| 04.02.2026 | 1,80 | 1,83 | 1,56 | 1,59 | -10,94% | - |
| 03.02.2026 | 1,85 | 1,89 | 1,71 | 1,78 | -2,89% | - |
| 02.02.2026 | 1,67 | 1,96 | 1,67 | 1,84 | -4,67% | - |
| 30.01.2026 | 2,10 | 2,20 | 1,90 | 1,93 | -9,07% | 38.780,00 |
| 29.01.2026 | 2,22 | 2,23 | 2,07 | 2,12 | -4,72% | - |
| 28.01.2026 | 2,31 | 2,33 | 2,19 | 2,22 | -2,67% | - |
| 27.01.2026 | 2,17 | 2,32 | 2,14 | 2,28 | 4,92% | - |
| 26.01.2026 | 2,25 | 2,29 | 2,13 | 2,18 | -3,80% | - |
| 23.01.2026 | 2,31 | 2,35 | 2,21 | 2,26 | 0,94% | - |
| 22.01.2026 | 2,30 | 2,35 | 2,24 | 2,24 | -3,15% | - |
| 21.01.2026 | 2,32 | 2,40 | 2,21 | 2,32 | -0,43% | - |
| 20.01.2026 | 2,35 | 2,42 | 2,28 | 2,33 | -1,61% | 25.000,00 |
| 19.01.2026 | 2,46 | 2,46 | 2,36 | 2,36 | -5,97% | 3.600,00 |
| 16.01.2026 | 2,48 | 2,54 | 2,47 | 2,51 | 1,58% | - |
| 15.01.2026 | 2,59 | 2,63 | 2,46 | 2,47 | -2,87% | - |
| 14.01.2026 | 2,66 | 2,72 | 2,53 | 2,55 | -0,27% | - |
| 13.01.2026 | 2,49 | 2,59 | 2,48 | 2,55 | 2,41% | - |
| 12.01.2026 | 2,45 | 2,59 | 2,43 | 2,49 | 1,14% | - |
| 09.01.2026 | 2,49 | 2,52 | 2,43 | 2,47 | -1,12% | - |
| 08.01.2026 | 2,44 | 2,53 | 2,42 | 2,49 | 1,84% | - |
| 07.01.2026 | 2,57 | 2,62 | 2,44 | 2,45 | -5,33% | 97.204,00 |
| 06.01.2026 | 2,57 | 2,60 | 2,41 | 2,59 | 0,62% | - |
| 05.01.2026 | 2,47 | 2,65 | 2,46 | 2,57 | 4,43% | - |
| 02.01.2026 | 2,25 | 2,47 | 2,25 | 2,46 | 3,62% | - |
| 30.12.2025 | 2,37 | 2,44 | 2,37 | 2,38 | -1,04% | - |
| 29.12.2025 | 2,48 | 2,52 | 2,38 | 2,40 | -7,44% | - |
| 23.12.2025 | 2,66 | 2,71 | 2,55 | 2,59 | -2,44% | - |
| 22.12.2025 | 2,73 | 2,78 | 2,65 | 2,66 | -2,13% | - |
| 19.12.2025 | 2,65 | 2,77 | 2,55 | 2,72 | 3,31% | 1.000,00 |
| 18.12.2025 | 2,54 | 2,78 | 2,51 | 2,63 | 3,91% | 3.150,00 |
| 17.12.2025 | 2,58 | 2,73 | 2,53 | 2,53 | -3,36% | - |
| 16.12.2025 | 2,49 | 2,73 | 2,45 | 2,62 | 3,44% | - |
| 15.12.2025 | 2,78 | 2,80 | 2,53 | 2,53 | -12,48% | - |
| 12.12.2025 | 3,03 | 3,09 | 2,89 | 2,89 | -2,56% | - |
| 11.12.2025 | 2,92 | 2,99 | 2,83 | 2,97 | 1,30% | - |
| 10.12.2025 | 2,89 | 3,04 | 2,82 | 2,93 | -0,34% | - |
| 09.12.2025 | 2,92 | 3,00 | 2,82 | 2,94 | 2,15% | - |
| 08.12.2025 | 2,87 | 2,93 | 2,87 | 2,88 | 0,21% | - |
| 05.12.2025 | 2,94 | 2,97 | 2,79 | 2,87 | -0,35% | - |
| 04.12.2025 | 2,88 | 2,92 | 2,76 | 2,88 | 2,31% | - |
| 03.12.2025 | 2,67 | 2,82 | 2,64 | 2,82 | 3,95% | - |
| 02.12.2025 | 2,56 | 2,74 | 2,55 | 2,71 | 6,15% | - |
| 01.12.2025 | 2,64 | 2,66 | 2,50 | 2,55 | -6,55% | 6.300,00 |
| 28.11.2025 | 2,71 | 2,82 | 2,69 | 2,73 | 3,37% | - |
| 26.11.2025 | 2,70 | 2,73 | 2,59 | 2,64 | 1,89% | 4.200,00 |
| 25.11.2025 | 2,73 | 2,75 | 2,54 | 2,60 | -5,05% | 2.000,00 |
| 24.11.2025 | 2,49 | 2,75 | 2,46 | 2,73 | 18,41% | 2.000,00 |
| 21.11.2025 | 2,38 | 2,47 | 2,14 | 2,31 | -6,41% | 2.000,00 |
| 20.11.2025 | 2,59 | 2,73 | 2,42 | 2,47 | 0,65% | - |
| 19.11.2025 | 2,48 | 2,60 | 2,38 | 2,45 | 2,60% | - |
| 18.11.2025 | 2,11 | 2,64 | 2,08 | 2,39 | 7,13% | 2.000,00 |
| 17.11.2025 | 2,45 | 2,51 | 2,19 | 2,23 | -5,03% | - |
| 14.11.2025 | 2,29 | 2,48 | 1,97 | 2,35 | -5,55% | - |
| 13.11.2025 | 2,59 | 2,64 | 2,43 | 2,49 | -3,04% | 135,00 |
| 12.11.2025 | 2,54 | 2,71 | 2,54 | 2,56 | 1,22% | - |
| 11.11.2025 | 2,71 | 2,73 | 2,53 | 2,53 | -5,31% | - |
| 10.11.2025 | 2,80 | 2,87 | 2,67 | 2,67 | 1,25% | - |
| 07.11.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -0,56% | - |
| 06.11.2025 | 2,84 | 2,89 | 2,62 | 2,66 | -6,68% | - |
| 05.11.2025 | 2,75 | 2,88 | 2,67 | 2,85 | 6,67% | - |
| 04.11.2025 | 2,88 | 2,97 | 2,67 | 2,67 | -10,65% | - |
| 03.11.2025 | 3,20 | 3,26 | 2,98 | 2,99 | -7,21% | - |
| 31.10.2025 | 3,22 | 3,27 | 3,13 | 3,22 | 1,35% | 4.400,00 |
| 30.10.2025 | 3,24 | 3,32 | 3,14 | 3,18 | -2,43% | - |
| 29.10.2025 | 3,38 | 3,44 | 3,17 | 3,25 | -3,10% | - |
| 28.10.2025 | 3,54 | 3,57 | 3,32 | 3,36 | -4,98% | - |
| 27.10.2025 | 3,70 | 3,76 | 3,52 | 3,53 | -0,65% | - |
| 24.10.2025 | 3,49 | 3,62 | 3,46 | 3,56 | 3,98% | - |
| 23.10.2025 | 3,40 | 3,50 | 3,38 | 3,42 | -0,55% | - |
| 22.10.2025 | 3,60 | 3,62 | 3,30 | 3,44 | -4,95% | 25.000,00 |
| 21.10.2025 | 3,72 | 3,75 | 3,57 | 3,62 | -3,26% | - |
| 20.10.2025 | 3,79 | 4,01 | 3,69 | 3,74 | 0,24% | - |
| 17.10.2025 | 3,55 | 3,78 | 3,34 | 3,73 | 2,95% | 32.000,00 |
| 16.10.2025 | 3,84 | 3,99 | 3,57 | 3,63 | -6,11% | - |
| 15.10.2025 | 3,90 | 4,07 | 3,77 | 3,86 | 0,86% | 4.400,00 |
| 14.10.2025 | 4,07 | 4,21 | 3,83 | 3,83 | -11,12% | - |
| 13.10.2025 | 4,35 | 4,67 | 4,17 | 4,31 | -1,67% | - |
| 10.10.2025 | 4,92 | 5,15 | 4,32 | 4,38 | -12,26% | - |
| 09.10.2025 | 5,12 | 5,25 | 4,72 | 4,99 | -1,60% | 3.000,00 |
| 08.10.2025 | 4,96 | 5,17 | 4,83 | 5,07 | 4,30% | - |
| 07.10.2025 | 5,00 | 5,28 | 4,86 | 4,86 | -4,31% | - |
| 06.10.2025 | 4,38 | 5,09 | 4,37 | 5,08 | 17,58% | - |
| 03.10.2025 | 4,53 | 4,56 | 4,22 | 4,32 | -4,59% | - |
| 02.10.2025 | 4,37 | 4,62 | 4,32 | 4,53 | 7,24% | - |
| 01.10.2025 | 4,05 | 4,46 | 4,02 | 4,23 | 6,16% | 13.200,00 |
| 30.09.2025 | 4,06 | 4,21 | 3,86 | 3,98 | -2,02% | - |
| 29.09.2025 | 3,99 | 4,10 | 3,89 | 4,06 | 4,13% | - |
| 26.09.2025 | 3,87 | 3,98 | 3,77 | 3,90 | 4,19% | - |
| 25.09.2025 | 3,89 | 4,03 | 3,73 | 3,74 | -8,19% | - |
| 24.09.2025 | 3,88 | 4,14 | 3,87 | 4,08 | 6,25% | - |
| 23.09.2025 | 3,80 | 3,96 | 3,77 | 3,84 | 0,79% | - |