1,358€
2,41%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,31 | 1,37 | 1,29 | 1,36 | 3,74% | - |
| 28.05.2026 | 1,33 | 1,33 | 1,28 | 1,31 | -5,42% | - |
| 27.05.2026 | 1,38 | 1,41 | 1,36 | 1,38 | -1,00% | - |
| 26.05.2026 | 1,43 | 1,49 | 1,38 | 1,40 | -2,71% | - |
| 25.05.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 0,77% | - |
| 22.05.2026 | 1,48 | 1,53 | 1,43 | 1,43 | -2,86% | - |
| 21.05.2026 | 1,45 | 1,51 | 1,44 | 1,47 | 0,14% | - |
| 20.05.2026 | 1,45 | 1,51 | 1,42 | 1,47 | 0,07% | 225.000,00 |
| 19.05.2026 | 1,50 | 1,51 | 1,46 | 1,47 | -2,27% | - |
| 18.05.2026 | 1,57 | 1,60 | 1,50 | 1,50 | -7,58% | 78.900,00 |
| 15.05.2026 | 1,71 | 1,85 | 1,58 | 1,62 | -7,68% | - |
| 14.05.2026 | 1,77 | 1,81 | 1,72 | 1,76 | -1,35% | - |
| 13.05.2026 | 1,75 | 1,79 | 1,69 | 1,78 | 3,67% | - |
| 12.05.2026 | 1,80 | 1,84 | 1,70 | 1,72 | -5,24% | - |
| 11.05.2026 | 1,81 | 1,87 | 1,75 | 1,81 | 0,95% | - |
| 08.05.2026 | 1,99 | 2,00 | 1,76 | 1,80 | -9,75% | - |
| 07.05.2026 | 1,95 | 2,00 | 1,87 | 1,99 | 1,84% | - |
| 06.05.2026 | 1,85 | 1,95 | 1,79 | 1,95 | 6,08% | - |
| 05.05.2026 | 1,77 | 1,86 | 1,73 | 1,84 | 3,31% | - |
| 04.05.2026 | 1,84 | 1,87 | 1,71 | 1,78 | 1,31% | - |
| 30.04.2026 | 1,62 | 1,79 | 1,61 | 1,76 | 7,65% | - |
| 29.04.2026 | 1,64 | 1,64 | 1,63 | 1,64 | -0,06% | - |
| 28.04.2026 | 1,64 | 1,65 | 1,55 | 1,64 | 0,12% | - |
| 27.04.2026 | 1,61 | 1,65 | 1,57 | 1,63 | 1,55% | - |
| 24.04.2026 | 1,59 | 1,65 | 1,57 | 1,61 | 2,42% | - |
| 23.04.2026 | 1,68 | 1,69 | 1,57 | 1,57 | -5,93% | - |
| 22.04.2026 | 1,54 | 1,71 | 1,54 | 1,67 | 9,08% | - |
| 21.04.2026 | 1,61 | 1,65 | 1,53 | 1,53 | -5,78% | - |
| 20.04.2026 | 1,72 | 1,75 | 1,58 | 1,63 | -3,45% | - |
| 17.04.2026 | 1,59 | 1,74 | 1,58 | 1,68 | 5,72% | - |
| 16.04.2026 | 1,52 | 1,61 | 1,44 | 1,59 | 9,49% | - |
| 15.04.2026 | 1,45 | 1,49 | 1,45 | 1,45 | -0,62% | - |
| 14.04.2026 | 1,41 | 1,54 | 1,41 | 1,46 | 1,39% | - |
| 13.04.2026 | 1,32 | 1,44 | 1,26 | 1,44 | 8,17% | - |
| 10.04.2026 | 1,32 | 1,36 | 1,31 | 1,33 | 1,06% | - |
| 09.04.2026 | 1,29 | 1,34 | 1,27 | 1,32 | 0,99% | - |
| 08.04.2026 | 1,29 | 1,36 | 1,29 | 1,31 | 4,90% | - |
| 07.04.2026 | 1,31 | 1,31 | 1,22 | 1,25 | 4,53% | - |
| 02.04.2026 | 1,18 | 1,22 | 1,15 | 1,19 | -1,00% | - |
| 01.04.2026 | 1,21 | 1,30 | 1,20 | 1,20 | -0,25% | - |
| 31.03.2026 | 1,13 | 1,24 | 1,13 | 1,21 | 6,81% | - |
| 30.03.2026 | 1,19 | 1,23 | 1,10 | 1,13 | -2,59% | 21.000,00 |
| 27.03.2026 | 1,30 | 1,31 | 1,14 | 1,16 | -8,81% | - |
| 26.03.2026 | 1,37 | 1,38 | 1,26 | 1,27 | -7,83% | - |
| 25.03.2026 | 1,38 | 1,45 | 1,36 | 1,38 | -0,29% | - |
| 24.03.2026 | 1,42 | 1,44 | 1,35 | 1,38 | -2,33% | - |
| 23.03.2026 | 1,32 | 1,43 | 1,26 | 1,42 | 4,19% | - |
| 20.03.2026 | 1,46 | 1,47 | 1,34 | 1,36 | -7,04% | - |
| 19.03.2026 | 1,48 | 1,49 | 1,39 | 1,46 | -1,61% | - |
| 18.03.2026 | 1,58 | 1,60 | 1,46 | 1,49 | -5,53% | - |
| 17.03.2026 | 1,62 | 1,64 | 1,57 | 1,57 | -2,96% | - |
| 16.03.2026 | 1,53 | 1,66 | 1,53 | 1,62 | 6,71% | 310.000,00 |
| 13.03.2026 | 1,52 | 1,64 | 1,50 | 1,52 | -0,26% | 11.600,00 |
| 12.03.2026 | 1,56 | 1,60 | 1,49 | 1,52 | -2,31% | - |
| 11.03.2026 | 1,57 | 1,63 | 1,53 | 1,56 | -0,76% | - |
| 10.03.2026 | 1,59 | 1,64 | 1,54 | 1,57 | -1,07% | - |
| 09.03.2026 | 1,50 | 1,64 | 1,50 | 1,59 | 3,86% | - |
| 06.03.2026 | 1,62 | 1,66 | 1,53 | 1,53 | -6,31% | - |
| 05.03.2026 | 1,64 | 1,69 | 1,57 | 1,63 | 0,31% | - |
| 04.03.2026 | 1,41 | 1,68 | 1,41 | 1,63 | 14,97% | 6.204,00 |
| 03.03.2026 | 1,39 | 1,45 | 1,35 | 1,42 | -1,67% | 34.500,00 |
| 02.03.2026 | 1,34 | 1,46 | 1,30 | 1,44 | 6,67% | - |
| 27.02.2026 | 1,40 | 1,41 | 1,32 | 1,35 | -3,23% | - |
| 26.02.2026 | 1,52 | 1,54 | 1,36 | 1,40 | -7,25% | 10.000,00 |
| 25.02.2026 | 1,36 | 1,53 | 1,36 | 1,50 | 11,08% | - |
| 24.02.2026 | 1,28 | 1,37 | 1,24 | 1,35 | 6,03% | - |
| 23.02.2026 | 1,33 | 1,35 | 1,26 | 1,28 | -4,49% | - |
| 20.02.2026 | 1,32 | 1,36 | 1,30 | 1,34 | 0,45% | - |
| 19.02.2026 | 1,33 | 1,38 | 1,28 | 1,33 | -0,45% | - |
| 18.02.2026 | 1,29 | 1,39 | 1,26 | 1,34 | 3,89% | - |
| 17.02.2026 | 1,41 | 1,42 | 1,28 | 1,29 | -9,17% | - |
| 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 |