0,814€
-5,02%
Echtzeit-Aktienkurs BTCS
Bid:
Ask:
Aktienkurse zur BTCS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,84 | 0,86 | 0,80 | 0,82 | -4,90% | - |
| 11.11.2026 | 0,85 | 0,87 | 0,84 | 0,86 | 1,78% | 26.304,00 |
| 10.11.2026 | 0,86 | 0,86 | 0,81 | 0,84 | 0,00% | - |
| 09.11.2026 | 0,84 | 0,87 | 0,81 | 0,84 | 0,36% | 58,00 |
| 06.11.2026 | 0,78 | 0,84 | 0,78 | 0,84 | 6,34% | 2.430,00 |
| 05.11.2026 | 0,90 | 0,95 | 0,74 | 0,79 | -14,43% | 61.385,00 |
| 04.11.2026 | 0,88 | 0,95 | 0,88 | 0,92 | 3,60% | 87,00 |
| 03.11.2026 | 0,86 | 0,91 | 0,85 | 0,89 | 2,18% | 210,00 |
| 02.11.2026 | 0,93 | 0,95 | 0,85 | 0,87 | -6,14% | 9.936,00 |
| 30.10.2026 | 0,97 | 1,01 | 0,92 | 0,93 | -6,55% | - |
| 29.10.2026 | 0,99 | 1,02 | 0,97 | 0,99 | -2,84% | 140,00 |
| 28.10.2026 | 0,99 | 1,03 | 0,97 | 1,02 | 3,44% | 28,00 |
| 27.10.2026 | 0,96 | 1,01 | 0,93 | 0,99 | 5,67% | - |
| 26.10.2026 | 0,97 | 0,99 | 0,93 | 0,94 | -4,40% | 10.650,00 |
| 23.10.2026 | 0,98 | 1,00 | 0,96 | 0,98 | -2,10% | - |
| 22.10.2026 | 1,01 | 1,02 | 0,95 | 1,00 | -0,70% | 1.120,00 |
| 21.10.2026 | 1,00 | 1,05 | 0,99 | 1,01 | -0,79% | 154,00 |
| 20.10.2026 | 0,98 | 1,04 | 0,96 | 1,01 | 2,42% | 1.100,00 |
| 19.10.2026 | 1,05 | 1,06 | 0,97 | 0,99 | -1,98% | 14.280,00 |
| 16.10.2026 | 1,09 | 1,11 | 1,00 | 1,01 | -8,68% | 18.000,00 |
| 15.10.2026 | 1,05 | 1,13 | 1,05 | 1,11 | 4,54% | - |
| 14.10.2026 | 1,09 | 1,11 | 1,02 | 1,06 | -3,73% | 11.462,00 |
| 13.10.2026 | 1,10 | 1,14 | 1,07 | 1,10 | -1,61% | 3.120,00 |
| 12.10.2026 | 1,17 | 1,19 | 1,10 | 1,12 | -3,46% | - |
| 09.10.2026 | 1,19 | 1,22 | 1,14 | 1,16 | 1,31% | 731,00 |
| 08.10.2026 | 1,19 | 1,20 | 1,09 | 1,14 | -4,99% | 7.000,00 |
| 07.10.2026 | 1,27 | 1,31 | 1,18 | 1,20 | -6,75% | 84,00 |
| 06.10.2026 | 1,34 | 1,36 | 1,28 | 1,29 | -3,23% | 6.720,00 |
| 05.10.2026 | 1,30 | 1,36 | 1,30 | 1,33 | 1,91% | 294,00 |
| 02.10.2026 | 1,32 | 1,40 | 1,27 | 1,31 | -1,73% | 14.314,00 |
| 01.10.2026 | 1,31 | 1,35 | 1,29 | 1,33 | 0,76% | 33.000,00 |
| 30.09.2026 | 1,35 | 1,40 | 1,30 | 1,32 | -1,86% | 84,00 |
| 29.09.2026 | 1,36 | 1,42 | 1,34 | 1,35 | -2,32% | 945,00 |
| 28.09.2026 | 1,34 | 1,41 | 1,30 | 1,38 | 2,15% | 15.300,00 |
| 25.09.2026 | 1,43 | 1,46 | 1,33 | 1,35 | -5,40% | 13.500,00 |
| 24.09.2026 | 1,38 | 1,43 | 1,32 | 1,43 | 2,89% | - |
| 23.09.2026 | 1,46 | 1,46 | 1,37 | 1,39 | -3,62% | 480,00 |
| 22.09.2026 | 1,41 | 1,47 | 1,38 | 1,44 | -0,76% | 14.260,00 |
| 21.09.2026 | 1,42 | 1,50 | 1,38 | 1,45 | 2,33% | 8.211,00 |
| 18.09.2026 | 1,22 | 1,42 | 1,21 | 1,42 | 16,75% | 6.996,00 |
| 17.09.2026 | 1,10 | 1,24 | 1,09 | 1,21 | 8,21% | 252,00 |
| 16.09.2026 | 1,10 | 1,14 | 1,07 | 1,12 | 0,45% | - |
| 15.09.2026 | 1,19 | 1,19 | 1,09 | 1,12 | -7,39% | 2.190,00 |
| 14.09.2026 | 1,15 | 1,22 | 1,14 | 1,20 | 4,97% | 742,00 |
| 11.09.2026 | 1,15 | 1,23 | 1,11 | 1,15 | 0,53% | 1.660,00 |
| 10.09.2026 | 1,16 | 1,17 | 1,12 | 1,14 | -0,61% | - |
| 09.09.2026 | 1,22 | 1,25 | 1,14 | 1,15 | -6,36% | 12.150,00 |
| 08.09.2026 | 1,20 | 1,24 | 1,18 | 1,23 | -1,21% | 24.038,00 |
| 07.09.2026 | 1,24 | 1,25 | 1,24 | 1,24 | 0,40% | 9.894,00 |
| 04.09.2026 | 1,30 | 1,34 | 1,21 | 1,24 | -4,85% | 17.458,00 |
| 03.09.2026 | 1,07 | 1,31 | 1,06 | 1,30 | 22,43% | 3.327,00 |
| 02.09.2026 | 1,08 | 1,08 | 1,02 | 1,06 | -2,75% | 2.784,00 |
| 01.09.2026 | 1,19 | 1,20 | 1,09 | 1,09 | -6,51% | - |
| 31.08.2026 | 1,17 | 1,22 | 1,13 | 1,17 | -0,26% | 809,00 |
| 28.08.2026 | 1,38 | 1,41 | 1,16 | 1,17 | -15,34% | 32.041,00 |
| 27.08.2026 | 1,25 | 1,41 | 1,23 | 1,38 | 11,00% | 37.638,00 |
| 26.08.2026 | 1,27 | 1,28 | 1,22 | 1,25 | -1,43% | 7.000,00 |
| 25.08.2026 | 1,29 | 1,34 | 1,21 | 1,26 | 0,88% | 30.738,00 |
| 24.08.2026 | 1,23 | 1,28 | 1,16 | 1,25 | 6,73% | 12.000,00 |
| 21.08.2026 | 1,15 | 1,25 | 1,13 | 1,17 | 6,54% | 20.481,00 |
| 20.08.2026 | 1,11 | 1,14 | 1,05 | 1,10 | -1,52% | 156,00 |
| 19.08.2026 | 0,94 | 1,12 | 0,92 | 1,12 | -39,70% | 6.235,00 |
| 05.05.2026 | 1,79 | 1,86 | 1,73 | 1,85 | 3,23% | 22.516,00 |
| 04.05.2026 | 1,88 | 1,88 | 1,71 | 1,80 | 3,22% | 420,00 |
| 30.04.2026 | 1,64 | 1,79 | 1,61 | 1,74 | 6,62% | 49.000,00 |
| 29.04.2026 | 1,64 | 1,65 | 1,57 | 1,63 | 0,06% | 398,00 |
| 28.04.2026 | 1,64 | 1,65 | 1,55 | 1,63 | -1,03% | - |
| 27.04.2026 | 1,64 | 1,67 | 1,57 | 1,65 | 2,49% | 462,00 |
| 24.04.2026 | 1,61 | 1,66 | 1,57 | 1,61 | 0,88% | - |
| 23.04.2026 | 1,67 | 1,68 | 1,55 | 1,59 | -3,51% | - |
| 22.04.2026 | 1,57 | 1,71 | 1,56 | 1,65 | 6,65% | 27.006,00 |
| 21.04.2026 | 1,63 | 1,65 | 1,53 | 1,55 | -4,38% | 105,00 |
| 20.04.2026 | 1,64 | 1,70 | 1,58 | 1,62 | -6,14% | - |
| 17.04.2026 | 1,57 | 1,74 | 1,57 | 1,73 | 8,15% | - |
| 16.04.2026 | 1,53 | 1,62 | 1,44 | 1,60 | 4,66% | 3.860,00 |
| 15.04.2026 | 1,46 | 1,53 | 1,45 | 1,53 | 2,83% | - |
| 14.04.2026 | 1,44 | 1,54 | 1,41 | 1,48 | 4,07% | 10.799,00 |
| 13.04.2026 | 1,32 | 1,44 | 1,26 | 1,43 | 5,71% | 6.300,00 |
| 10.04.2026 | 1,31 | 1,36 | 1,30 | 1,35 | 2,43% | 420,00 |
| 09.04.2026 | 1,30 | 1,34 | 1,27 | 1,32 | 0,84% | 247,00 |
| 08.04.2026 | 1,32 | 1,36 | 1,28 | 1,31 | 3,24% | 15.000,00 |
| 07.04.2026 | 1,29 | 1,31 | 1,22 | 1,26 | 4,98% | 126,00 |
| 02.04.2026 | 1,18 | 1,22 | 1,13 | 1,20 | -0,25% | - |
| 01.04.2026 | 1,22 | 1,27 | 1,20 | 1,21 | -0,82% | 2.032,00 |
| 31.03.2026 | 1,14 | 1,24 | 1,13 | 1,22 | 7,89% | - |
| 30.03.2026 | 1,19 | 1,23 | 1,10 | 1,13 | -1,23% | 9.269,00 |
| 27.03.2026 | 1,31 | 1,34 | 1,14 | 1,14 | -10,36% | 90,00 |
| 26.03.2026 | 1,36 | 1,38 | 1,26 | 1,27 | -7,88% | 6.813,00 |
| 25.03.2026 | 1,39 | 1,45 | 1,35 | 1,38 | -0,29% | 29,00 |
| 24.03.2026 | 1,43 | 1,45 | 1,35 | 1,39 | -2,39% | 2.640,00 |
| 23.03.2026 | 1,34 | 1,43 | 1,26 | 1,42 | 0,85% | 1.315,00 |
| 20.03.2026 | 1,47 | 1,48 | 1,35 | 1,41 | -3,49% | 22.559,00 |
| 19.03.2026 | 1,49 | 1,50 | 1,39 | 1,46 | -1,28% | 14.818,00 |
| 18.03.2026 | 1,62 | 1,63 | 1,46 | 1,48 | -6,21% | 21.020,00 |
| 17.03.2026 | 1,61 | 1,64 | 1,57 | 1,58 | -1,56% | 2.224,00 |
| 16.03.2026 | 1,59 | 1,66 | 1,53 | 1,60 | 5,74% | 1.550,00 |
| 13.03.2026 | 1,52 | 1,69 | 1,49 | 1,52 | 0,26% | 78.975,00 |
| 12.03.2026 | 1,57 | 1,59 | 1,49 | 1,51 | -2,95% | 1.045,00 |
| 11.03.2026 | 1,55 | 1,63 | 1,53 | 1,56 | -1,39% | 20,00 |
| 10.03.2026 | 1,61 | 1,64 | 1,54 | 1,58 | 0,38% | 1.700,00 |