3,140$
4,32%
Echtzeit-Aktienkurs BTCS INC. DL-,001
Bid:
Ask:
Aktienkurse zur BTCS INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,97 | 3,16 | 2,88 | 3,14 | 4,32% | 1.338.168,00 |
| 06.11.2025 | 3,24 | 3,25 | 3,00 | 3,01 | -8,23% | 1.284.556,00 |
| 05.11.2025 | 3,12 | 3,31 | 3,12 | 3,28 | 6,32% | 1.454.209,00 |
| 04.11.2025 | 3,25 | 3,40 | 3,07 | 3,09 | -9,40% | 2.405.151,00 |
| 03.11.2025 | 3,68 | 3,74 | 3,40 | 3,41 | -8,71% | 1.487.765,00 |
| 31.10.2025 | 3,67 | 3,75 | 3,60 | 3,73 | 3,90% | 985.139,00 |
| 30.10.2025 | 3,70 | 3,75 | 3,57 | 3,59 | -4,52% | 1.180.556,00 |
| 29.10.2025 | 3,86 | 3,92 | 3,68 | 3,76 | -2,84% | 1.503.396,00 |
| 28.10.2025 | 4,06 | 4,12 | 3,86 | 3,87 | -5,61% | 1.516.511,00 |
| 27.10.2025 | 4,29 | 4,34 | 4,09 | 4,10 | 0,74% | 1.365.139,00 |
| 24.10.2025 | 4,06 | 4,22 | 4,06 | 4,07 | 3,30% | 1.414.474,00 |
| 23.10.2025 | 3,95 | 4,05 | 3,92 | 3,94 | 0,25% | 832.603,00 |
| 22.10.2025 | 4,08 | 4,16 | 3,81 | 3,93 | -6,21% | 2.280.310,00 |
| 21.10.2025 | 4,33 | 4,38 | 4,15 | 4,19 | -3,68% | 1.266.156,00 |
| 20.10.2025 | 4,40 | 4,47 | 4,30 | 4,35 | 0,46% | 1.468.161,00 |
| 17.10.2025 | 4,11 | 4,42 | 4,10 | 4,33 | 3,34% | 1.839.280,00 |
| 16.10.2025 | 4,43 | 4,48 | 4,14 | 4,19 | -6,26% | 2.240.452,00 |
| 15.10.2025 | 4,54 | 4,72 | 4,38 | 4,47 | 0,45% | 2.123.455,00 |
| 14.10.2025 | 4,70 | 4,71 | 4,44 | 4,45 | -10,19% | 3.295.080,00 |
| 13.10.2025 | 5,10 | 5,15 | 4,82 | 4,96 | 0,20% | 2.717.584,00 |
| 10.10.2025 | 5,62 | 5,93 | 4,91 | 4,95 | -12,79% | 4.972.016,00 |
| 09.10.2025 | 6,02 | 6,06 | 5,44 | 5,67 | -4,87% | 3.014.179,00 |
| 08.10.2025 | 5,85 | 5,98 | 5,61 | 5,96 | 2,76% | 3.834.657,00 |
| 07.10.2025 | 6,02 | 6,15 | 5,65 | 5,80 | -0,51% | 5.292.756,00 |
| 06.10.2025 | 5,31 | 5,97 | 5,31 | 5,83 | 10,21% | 4.391.262,00 |
| 02.10.2025 | 5,25 | 5,43 | 5,13 | 5,29 | 3,93% | 2.051.510,00 |
| 01.10.2025 | 4,90 | 5,20 | 4,85 | 5,09 | 5,17% | 3.110.504,00 |
| 30.09.2025 | 4,75 | 4,95 | 4,64 | 4,84 | 1,26% | 1.680.630,00 |
| 29.09.2025 | 4,60 | 4,81 | 4,56 | 4,78 | 5,29% | 1.791.675,00 |
| 26.09.2025 | 4,45 | 4,66 | 4,39 | 4,54 | 0,44% | 971.238,00 |
| 25.09.2025 | 4,54 | 4,68 | 4,32 | 4,52 | -6,80% | 2.413.679,00 |
| 24.09.2025 | 4,56 | 4,91 | 4,54 | 4,85 | 6,83% | 2.148.261,00 |
| 23.09.2025 | 4,50 | 4,67 | 4,45 | 4,54 | 0,89% | 2.506.715,00 |
| 22.09.2025 | 4,51 | 4,56 | 4,31 | 4,50 | -6,25% | 2.926.269,00 |
| 19.09.2025 | 4,83 | 4,89 | 4,57 | 4,80 | -2,24% | 4.657.293,00 |
| 18.09.2025 | 4,86 | 5,13 | 4,73 | 4,91 | 2,72% | 3.530.808,00 |
| 17.09.2025 | 4,78 | 4,90 | 4,63 | 4,78 | -1,04% | 1.872.238,00 |
| 16.09.2025 | 4,72 | 4,84 | 4,46 | 4,83 | 2,55% | 1.726.159,00 |
| 15.09.2025 | 4,68 | 4,94 | 4,50 | 4,71 | -1,67% | 2.548.477,00 |
| 12.09.2025 | 4,45 | 4,80 | 4,45 | 4,79 | 7,88% | 2.558.692,00 |
| 11.09.2025 | 4,20 | 4,46 | 4,20 | 4,44 | 5,97% | 1.941.624,00 |
| 10.09.2025 | 4,24 | 4,45 | 4,15 | 4,19 | -0,71% | 2.166.586,00 |
| 09.09.2025 | 4,22 | 4,28 | 4,14 | 4,22 | 0,48% | 1.590.936,00 |
| 08.09.2025 | 4,35 | 4,58 | 4,19 | 4,20 | -0,24% | 2.543.977,00 |
| 05.09.2025 | 4,37 | 4,44 | 4,14 | 4,21 | -0,94% | 3.299.846,00 |
| 04.09.2025 | 4,24 | 4,30 | 4,16 | 4,25 | -2,30% | 3.108.263,00 |
| 03.09.2025 | 4,16 | 4,36 | 4,10 | 4,35 | 6,62% | 2.305.695,00 |
| 02.09.2025 | 4,10 | 4,23 | 3,93 | 4,08 | -2,39% | 2.341.877,00 |
| 29.08.2025 | 4,35 | 4,42 | 4,13 | 4,18 | -3,91% | 3.290.985,00 |
| 28.08.2025 | 4,28 | 4,47 | 4,25 | 4,35 | 2,11% | 1.974.994,00 |
| 27.08.2025 | 4,34 | 4,35 | 4,24 | 4,26 | -3,18% | 1.752.651,00 |
| 26.08.2025 | 4,38 | 4,40 | 4,20 | 4,40 | 1,85% | 1.791.155,00 |
| 25.08.2025 | 4,62 | 4,78 | 4,31 | 4,32 | -10,37% | 3.426.517,00 |
| 22.08.2025 | 4,25 | 4,84 | 4,16 | 4,82 | 11,83% | 5.513.443,00 |
| 21.08.2025 | 4,31 | 4,41 | 4,19 | 4,31 | -3,36% | 1.466.339,00 |
| 20.08.2025 | 4,27 | 4,52 | 4,14 | 4,46 | 5,44% | 3.337.899,00 |
| 19.08.2025 | 4,74 | 4,79 | 4,16 | 4,23 | -13,14% | 5.586.999,00 |
| 18.08.2025 | 4,41 | 4,90 | 4,40 | 4,87 | 10,43% | 5.168.438,00 |
| 15.08.2025 | 4,62 | 4,69 | 4,37 | 4,41 | -1,89% | 4.393.311,00 |
| 14.08.2025 | 4,06 | 4,50 | 4,00 | 4,50 | 3,33% | 4.666.628,00 |
| 13.08.2025 | 4,57 | 4,83 | 4,28 | 4,35 | -4,40% | 6.425.519,00 |
| 12.08.2025 | 4,68 | 4,77 | 4,42 | 4,55 | -1,30% | 6.148.628,00 |
| 11.08.2025 | 5,10 | 5,39 | 4,58 | 4,61 | -7,80% | 10.067.086,00 |
| 08.08.2025 | 4,62 | 5,02 | 4,36 | 5,00 | 11,11% | 9.414.967,00 |
| 07.08.2025 | 4,56 | 4,75 | 4,33 | 4,50 | 7,14% | 5.775.195,00 |
| 06.08.2025 | 4,06 | 4,21 | 3,81 | 4,20 | 1,94% | 3.064.239,00 |
| 05.08.2025 | 4,01 | 4,16 | 3,93 | 4,12 | 0,73% | 2.486.714,00 |
| 04.08.2025 | 4,05 | 4,28 | 3,91 | 4,09 | 1,11% | 3.570.582,00 |
| 01.08.2025 | 4,25 | 4,33 | 3,99 | 4,05 | -11,49% | 4.884.652,00 |
| 31.07.2025 | 4,85 | 4,95 | 4,46 | 4,57 | -5,38% | 3.937.372,00 |
| 30.07.2025 | 4,76 | 5,03 | 4,58 | 4,83 | -3,98% | 4.472.762,00 |
| 29.07.2025 | 5,03 | 5,37 | 4,81 | 5,03 | -2,52% | 4.517.911,00 |
| 28.07.2025 | 5,63 | 5,85 | 5,06 | 5,16 | 1,57% | 6.870.939,00 |
| 25.07.2025 | 5,25 | 5,25 | 4,94 | 5,08 | -5,58% | 5.994.611,00 |
| 24.07.2025 | 5,84 | 6,14 | 5,35 | 5,38 | -8,19% | 8.051.784,00 |
| 23.07.2025 | 5,92 | 5,92 | 5,51 | 5,86 | -6,98% | 7.141.101,00 |
| 22.07.2025 | 6,39 | 6,43 | 5,43 | 6,30 | 1,94% | 12.114.062,00 |
| 21.07.2025 | 7,33 | 7,55 | 6,11 | 6,18 | -5,94% | 25.164.053,00 |
| 18.07.2025 | 7,10 | 8,49 | 6,54 | 6,57 | 1,55% | 40.554.782,00 |
| 17.07.2025 | 6,63 | 7,24 | 6,08 | 6,47 | 12,33% | 36.144.545,00 |
| 16.07.2025 | 5,74 | 6,49 | 5,33 | 5,76 | 21,26% | 42.317.864,00 |
| 15.07.2025 | 4,27 | 4,93 | 4,12 | 4,75 | 17,28% | 12.453.872,00 |
| 14.07.2025 | 4,76 | 4,82 | 4,00 | 4,05 | -10,60% | 11.836.323,00 |
| 11.07.2025 | 4,93 | 5,05 | 4,42 | 4,53 | 5,59% | 13.020.654,00 |
| 10.07.2025 | 4,32 | 4,72 | 3,85 | 4,29 | 2,88% | 11.937.534,00 |
| 09.07.2025 | 5,06 | 5,30 | 4,00 | 4,17 | -29,44% | 24.328.224,00 |
| 08.07.2025 | 3,02 | 6,19 | 2,94 | 5,91 | 111,07% | 125.902.868,00 |
| 07.07.2025 | 2,58 | 2,94 | 2,54 | 2,80 | 11,55% | 3.988.870,00 |
| 03.07.2025 | 2,49 | 2,60 | 2,40 | 2,51 | 3,72% | 1.490.186,00 |
| 02.07.2025 | 2,21 | 2,53 | 2,15 | 2,42 | 4,54% | 8.758.206,00 |
| 01.07.2025 | 2,20 | 2,36 | 2,12 | 2,32 | 5,23% | 1.057.320,00 |
| 30.06.2025 | 2,19 | 2,22 | 2,16 | 2,20 | 2,33% | 558.940,00 |
| 27.06.2025 | 2,22 | 2,24 | 2,09 | 2,15 | -4,02% | 371.212,00 |
| 26.06.2025 | 2,21 | 2,25 | 2,14 | 2,24 | 1,82% | 224.136,00 |
| 25.06.2025 | 2,31 | 2,33 | 2,17 | 2,20 | -2,22% | 315.982,00 |
| 24.06.2025 | 2,18 | 2,29 | 2,18 | 2,25 | 6,13% | 389.675,00 |
| 23.06.2025 | 2,14 | 2,21 | 2,06 | 2,12 | -5,15% | 463.290,00 |
| 20.06.2025 | 2,40 | 2,42 | 2,16 | 2,24 | -6,88% | 1.079.957,00 |
| 18.06.2025 | 2,39 | 2,44 | 2,34 | 2,40 | 0,42% | 450.567,00 |
| 17.06.2025 | 2,35 | 2,43 | 2,29 | 2,39 | -0,83% | 678.554,00 |