0,931€
-0,11%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,95 | 0,96 | 0,92 | 0,92 | -1,28% | - |
| 08.07.2026 | 0,96 | 0,96 | 0,91 | 0,93 | -2,61% | - |
| 07.07.2026 | 1,00 | 1,04 | 0,95 | 0,96 | -5,80% | - |
| 06.07.2026 | 1,04 | 1,05 | 0,99 | 1,02 | -2,86% | - |
| 03.07.2026 | 0,99 | 1,05 | 0,99 | 1,05 | 5,54% | 69.000,00 |
| 02.07.2026 | 0,98 | 1,06 | 0,97 | 0,99 | 0,00% | 46.500,00 |
| 01.07.2026 | 0,97 | 1,05 | 0,97 | 0,99 | 3,22% | - |
| 30.06.2026 | 0,97 | 0,98 | 0,92 | 0,96 | 0,42% | - |
| 29.06.2026 | 0,95 | 1,00 | 0,94 | 0,96 | 5,39% | 101.983,00 |
| 26.06.2026 | 0,88 | 0,92 | 0,87 | 0,91 | 4,12% | - |
| 25.06.2026 | 0,91 | 0,95 | 0,87 | 0,87 | -4,28% | - |
| 24.06.2026 | 0,95 | 1,00 | 0,91 | 0,91 | -4,40% | - |
| 23.06.2026 | 0,96 | 1,02 | 0,94 | 0,95 | -2,55% | 26.000,00 |
| 22.06.2026 | 0,96 | 1,07 | 0,96 | 0,98 | 3,49% | - |
| 19.06.2026 | 0,96 | 0,96 | 0,95 | 0,95 | -1,97% | - |
| 18.06.2026 | 1,03 | 1,07 | 0,93 | 0,97 | -5,67% | 9.800,00 |
| 17.06.2026 | 1,04 | 1,08 | 1,02 | 1,02 | -1,45% | - |
| 16.06.2026 | 1,03 | 1,14 | 1,02 | 1,04 | -1,05% | - |
| 15.06.2026 | 1,00 | 1,14 | 1,00 | 1,05 | 6,07% | - |
| 12.06.2026 | 1,02 | 1,06 | 0,97 | 0,99 | -1,79% | 15.000,00 |
| 11.06.2026 | 1,01 | 1,06 | 0,94 | 1,01 | -0,98% | 22.000,00 |
| 10.06.2026 | 1,07 | 1,10 | 1,02 | 1,02 | -6,53% | - |
| 09.06.2026 | 1,18 | 1,21 | 1,06 | 1,09 | -8,11% | - |
| 08.06.2026 | 1,16 | 1,25 | 1,16 | 1,18 | 4,59% | - |
| 05.06.2026 | 1,21 | 1,23 | 1,11 | 1,13 | -4,31% | - |
| 04.06.2026 | 1,17 | 1,23 | 1,14 | 1,18 | -3,74% | - |
| 03.06.2026 | 1,28 | 1,28 | 1,22 | 1,23 | -11,84% | - |
| 02.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,27% | - |
| 01.06.2026 | 1,36 | 1,39 | 1,30 | 1,36 | 0,37% | - |
| 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% | - |