3,810$
13,06%
Echtzeit-Aktienkurs Bitcoin Depot Inc
Bid:
Ask:
Aktienkurse zur Bitcoin Depot Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 3,83 | 4,05 | 3,59 | 3,82 | 13,69% | 5.103.484,00 |
| 30.09.2025 | 3,50 | 3,50 | 3,30 | 3,36 | -4,82% | 765.616,00 |
| 29.09.2025 | 3,58 | 3,64 | 3,50 | 3,53 | -0,28% | 345.165,00 |
| 26.09.2025 | 3,52 | 3,57 | 3,45 | 3,54 | 0,28% | 389.947,00 |
| 25.09.2025 | 3,59 | 3,62 | 3,45 | 3,53 | -1,12% | 516.287,00 |
| 24.09.2025 | 3,63 | 3,67 | 3,53 | 3,57 | -1,65% | 461.453,00 |
| 23.09.2025 | 3,63 | 3,77 | 3,61 | 3,63 | 0,00% | 653.384,00 |
| 22.09.2025 | 3,67 | 3,70 | 3,53 | 3,63 | -0,82% | 819.433,00 |
| 19.09.2025 | 3,92 | 3,95 | 3,66 | 3,66 | -6,63% | 1.166.456,00 |
| 18.09.2025 | 3,96 | 3,98 | 3,84 | 3,92 | 0,26% | 778.947,00 |
| 17.09.2025 | 3,91 | 4,08 | 3,88 | 3,91 | 0,00% | 777.154,00 |
| 16.09.2025 | 3,91 | 3,91 | 3,80 | 3,91 | 0,00% | 486.687,00 |
| 15.09.2025 | 3,97 | 4,05 | 3,90 | 3,91 | -0,51% | 728.524,00 |
| 12.09.2025 | 3,73 | 3,96 | 3,72 | 3,93 | 4,24% | 838.400,00 |
| 11.09.2025 | 3,76 | 3,95 | 3,74 | 3,77 | -0,53% | 850.681,00 |
| 10.09.2025 | 3,73 | 3,93 | 3,71 | 3,79 | 2,43% | 1.079.965,00 |
| 09.09.2025 | 3,70 | 3,79 | 3,52 | 3,70 | 0,00% | 1.931.053,00 |
| 08.09.2025 | 3,52 | 3,74 | 3,52 | 3,70 | 5,11% | 996.703,00 |
| 05.09.2025 | 3,50 | 3,56 | 3,42 | 3,52 | 2,03% | 790.797,00 |
| 04.09.2025 | 3,54 | 3,57 | 3,36 | 3,45 | -2,82% | 655.397,00 |
| 03.09.2025 | 3,60 | 3,60 | 3,52 | 3,55 | -1,66% | 629.034,00 |
| 02.09.2025 | 3,60 | 3,66 | 3,44 | 3,61 | -0,28% | 765.130,00 |
| 29.08.2025 | 3,85 | 3,87 | 3,62 | 3,62 | -5,48% | 682.880,00 |
| 28.08.2025 | 3,87 | 3,96 | 3,82 | 3,83 | -0,26% | 777.725,00 |
| 27.08.2025 | 3,79 | 3,89 | 3,77 | 3,84 | 0,79% | 821.172,00 |
| 26.08.2025 | 3,82 | 3,87 | 3,76 | 3,81 | 0,79% | 467.331,00 |
| 25.08.2025 | 3,71 | 3,85 | 3,67 | 3,78 | -0,79% | 880.943,00 |
| 22.08.2025 | 3,84 | 3,98 | 3,79 | 3,81 | -1,04% | 600.935,00 |
| 21.08.2025 | 3,75 | 3,88 | 3,75 | 3,85 | 2,67% | 578.055,00 |
| 20.08.2025 | 3,80 | 3,84 | 3,65 | 3,75 | -2,09% | 729.310,00 |
| 19.08.2025 | 4,07 | 4,07 | 3,62 | 3,83 | -5,20% | 1.548.150,00 |
| 18.08.2025 | 4,02 | 4,10 | 3,90 | 4,04 | -0,74% | 982.392,00 |
| 15.08.2025 | 4,17 | 4,17 | 4,02 | 4,07 | -0,97% | 841.745,00 |
| 14.08.2025 | 4,36 | 4,42 | 4,08 | 4,11 | -7,22% | 1.218.802,00 |
| 13.08.2025 | 4,24 | 4,68 | 4,24 | 4,43 | 4,98% | 1.437.804,00 |
| 12.08.2025 | 4,31 | 4,53 | 4,02 | 4,22 | -12,45% | 2.616.217,00 |
| 11.08.2025 | 5,06 | 5,09 | 4,78 | 4,82 | -1,63% | 1.214.586,00 |
| 08.08.2025 | 4,94 | 5,05 | 4,81 | 4,90 | -0,41% | 742.578,00 |
| 07.08.2025 | 5,00 | 5,12 | 4,89 | 4,92 | -1,01% | 436.484,00 |
| 06.08.2025 | 5,03 | 5,04 | 4,89 | 4,97 | -1,19% | 461.427,00 |
| 05.08.2025 | 5,02 | 5,10 | 4,87 | 5,03 | 0,60% | 638.095,00 |
| 04.08.2025 | 4,70 | 5,00 | 4,67 | 5,00 | 7,76% | 765.574,00 |
| 01.08.2025 | 4,81 | 4,82 | 4,57 | 4,64 | -6,45% | 1.246.492,00 |
| 31.07.2025 | 5,05 | 5,22 | 4,94 | 4,96 | -0,60% | 651.902,00 |
| 30.07.2025 | 5,00 | 5,22 | 4,90 | 4,99 | 0,00% | 829.422,00 |
| 29.07.2025 | 5,28 | 5,40 | 4,96 | 4,99 | -4,77% | 1.095.539,00 |
| 28.07.2025 | 5,34 | 5,40 | 5,08 | 5,24 | -1,50% | 829.431,00 |
| 25.07.2025 | 5,30 | 5,35 | 5,12 | 5,32 | 0,95% | 634.011,00 |
| 24.07.2025 | 5,42 | 5,70 | 5,24 | 5,27 | -3,83% | 934.359,00 |
| 23.07.2025 | 5,47 | 5,54 | 5,32 | 5,48 | -0,90% | 958.107,00 |
| 22.07.2025 | 5,57 | 5,57 | 5,31 | 5,53 | 1,65% | 986.694,00 |
| 21.07.2025 | 6,02 | 6,02 | 5,38 | 5,44 | -6,85% | 1.788.474,00 |
| 18.07.2025 | 5,97 | 6,79 | 5,63 | 5,84 | 0,34% | 3.301.360,00 |
| 17.07.2025 | 5,85 | 5,86 | 5,68 | 5,82 | 0,17% | 1.134.834,00 |
| 16.07.2025 | 5,24 | 5,90 | 5,18 | 5,81 | 14,15% | 2.806.261,00 |
| 15.07.2025 | 5,44 | 5,48 | 5,03 | 5,09 | -8,12% | 1.428.107,00 |
| 14.07.2025 | 5,64 | 5,80 | 5,34 | 5,54 | 0,18% | 1.203.123,00 |
| 11.07.2025 | 5,80 | 6,01 | 5,34 | 5,53 | -2,30% | 1.896.863,00 |
| 10.07.2025 | 5,66 | 5,74 | 5,48 | 5,66 | -0,35% | 1.065.237,00 |
| 09.07.2025 | 6,01 | 6,06 | 5,65 | 5,68 | -5,18% | 1.128.843,00 |
| 08.07.2025 | 6,00 | 6,19 | 5,77 | 5,99 | 0,50% | 1.422.129,00 |
| 07.07.2025 | 5,75 | 6,21 | 5,71 | 5,96 | 6,62% | 2.565.447,00 |
| 03.07.2025 | 5,67 | 5,85 | 5,47 | 5,59 | 0,90% | 2.825.296,00 |
| 02.07.2025 | 4,83 | 5,63 | 4,83 | 5,54 | 14,46% | 2.356.741,00 |
| 01.07.2025 | 5,09 | 5,10 | 4,70 | 4,84 | -4,54% | 1.452.380,00 |
| 30.06.2025 | 5,10 | 5,26 | 4,95 | 5,07 | 0,00% | 1.422.991,00 |
| 27.06.2025 | 5,58 | 5,62 | 5,02 | 5,07 | -9,46% | 1.646.451,00 |
| 26.06.2025 | 5,32 | 5,71 | 5,30 | 5,60 | 4,67% | 1.302.728,00 |
| 25.06.2025 | 5,58 | 5,59 | 5,15 | 5,35 | -1,47% | 1.234.336,00 |
| 24.06.2025 | 5,58 | 5,83 | 5,40 | 5,43 | 1,50% | 1.336.415,00 |
| 23.06.2025 | 5,87 | 5,93 | 5,10 | 5,35 | -11,28% | 2.810.463,00 |
| 20.06.2025 | 5,71 | 6,25 | 5,62 | 6,03 | 7,10% | 2.527.224,00 |
| 18.06.2025 | 6,08 | 6,15 | 5,59 | 5,63 | -6,63% | 1.842.637,00 |
| 17.06.2025 | 6,39 | 6,88 | 5,79 | 6,03 | -6,94% | 2.695.009,00 |
| 16.06.2025 | 6,27 | 6,52 | 6,11 | 6,48 | 4,18% | 2.051.743,00 |
| 13.06.2025 | 6,06 | 6,49 | 5,71 | 6,22 | -0,48% | 2.309.745,00 |
| 12.06.2025 | 6,35 | 6,64 | 6,15 | 6,25 | -0,48% | 2.490.830,00 |
| 11.06.2025 | 6,11 | 6,66 | 5,94 | 6,28 | 3,12% | 3.372.919,00 |
| 10.06.2025 | 6,18 | 6,22 | 5,65 | 6,09 | 5,73% | 3.666.066,00 |
| 09.06.2025 | 4,82 | 5,84 | 4,45 | 5,76 | 23,34% | 4.913.415,00 |
| 06.06.2025 | 4,18 | 4,70 | 4,17 | 4,67 | 13,90% | 1.928.334,00 |
| 05.06.2025 | 4,48 | 4,52 | 4,01 | 4,10 | -8,69% | 2.323.435,00 |
| 04.06.2025 | 4,55 | 4,80 | 4,45 | 4,49 | -2,39% | 1.435.529,00 |
| 03.06.2025 | 4,34 | 4,79 | 4,20 | 4,60 | 10,05% | 3.032.844,00 |
| 02.06.2025 | 4,04 | 4,43 | 3,80 | 4,18 | 7,18% | 3.068.224,00 |
| 30.05.2025 | 3,86 | 4,13 | 3,66 | 3,90 | 4,28% | 1.905.134,00 |
| 29.05.2025 | 3,65 | 3,95 | 3,53 | 3,74 | 4,18% | 1.716.473,00 |
| 28.05.2025 | 3,68 | 3,77 | 3,47 | 3,59 | -2,71% | 1.497.802,00 |
| 27.05.2025 | 3,55 | 3,75 | 3,36 | 3,69 | 10,48% | 3.074.390,00 |
| 23.05.2025 | 3,53 | 3,75 | 3,17 | 3,34 | -4,84% | 3.205.935,00 |
| 22.05.2025 | 3,12 | 3,61 | 2,96 | 3,51 | 16,23% | 3.510.128,00 |
| 21.05.2025 | 2,95 | 3,25 | 2,85 | 3,02 | 2,72% | 1.832.581,00 |
| 20.05.2025 | 3,00 | 3,19 | 2,75 | 2,94 | -2,00% | 1.781.225,00 |
| 19.05.2025 | 2,65 | 3,16 | 2,61 | 3,00 | 11,94% | 3.398.950,00 |
| 16.05.2025 | 2,18 | 2,87 | 2,14 | 2,68 | 28,85% | 4.490.701,00 |
| 15.05.2025 | 1,93 | 2,40 | 1,82 | 2,08 | 22,35% | 9.616.346,00 |
| 14.05.2025 | 1,77 | 1,88 | 1,65 | 1,70 | -3,95% | 500.635,00 |
| 13.05.2025 | 1,66 | 1,77 | 1,63 | 1,77 | 8,59% | 331.053,00 |
| 12.05.2025 | 1,76 | 1,76 | 1,54 | 1,63 | -3,55% | 446.642,00 |
| 09.05.2025 | 1,51 | 1,75 | 1,48 | 1,69 | 11,92% | 743.680,00 |