1,430$
5,15%
Echtzeit-Aktienkurs Bitcoin Depot Inc
Bid:
Ask:
Aktienkurse zur Bitcoin Depot Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,35 | 1,44 | 1,32 | 1,42 | 4,41% | 699.490,00 |
| 07.01.2026 | 1,29 | 1,40 | 1,29 | 1,36 | 5,43% | 1.005.010,00 |
| 06.01.2026 | 1,38 | 1,41 | 1,25 | 1,29 | -6,52% | 1.266.731,00 |
| 05.01.2026 | 1,35 | 1,41 | 1,34 | 1,38 | 4,55% | 882.675,00 |
| 02.01.2026 | 1,32 | 1,35 | 1,27 | 1,32 | 2,33% | 889.992,00 |
| 31.12.2025 | 1,33 | 1,34 | 1,25 | 1,29 | -2,27% | 1.025.918,00 |
| 30.12.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 1,54% | 574.905,00 |
| 29.12.2025 | 1,27 | 1,33 | 1,26 | 1,30 | 1,56% | 732.273,00 |
| 26.12.2025 | 1,32 | 1,33 | 1,28 | 1,28 | -1,54% | 484.763,00 |
| 24.12.2025 | 1,28 | 1,35 | 1,27 | 1,30 | 1,56% | 594.622,00 |
| 23.12.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -3,03% | 430.090,00 |
| 22.12.2025 | 1,37 | 1,40 | 1,32 | 1,32 | -2,94% | 523.792,00 |
| 19.12.2025 | 1,33 | 1,39 | 1,33 | 1,36 | 4,62% | 569.541,00 |
| 18.12.2025 | 1,30 | 1,39 | 1,30 | 1,30 | 2,36% | 529.846,00 |
| 17.12.2025 | 1,34 | 1,36 | 1,27 | 1,27 | -3,79% | 1.006.985,00 |
| 16.12.2025 | 1,35 | 1,35 | 1,30 | 1,32 | 0,00% | 693.421,00 |
| 15.12.2025 | 1,42 | 1,43 | 1,31 | 1,32 | -7,04% | 781.375,00 |
| 12.12.2025 | 1,50 | 1,54 | 1,40 | 1,42 | -4,05% | 689.270,00 |
| 11.12.2025 | 1,60 | 1,60 | 1,48 | 1,48 | -7,50% | 836.777,00 |
| 10.12.2025 | 1,56 | 1,69 | 1,56 | 1,60 | 2,56% | 2.022.345,00 |
| 09.12.2025 | 1,38 | 1,58 | 1,34 | 1,56 | 13,04% | 2.233.644,00 |
| 08.12.2025 | 1,34 | 1,39 | 1,29 | 1,38 | 3,76% | 1.073.792,00 |
| 05.12.2025 | 1,40 | 1,40 | 1,32 | 1,33 | -6,99% | 1.550.042,00 |
| 04.12.2025 | 1,43 | 1,49 | 1,39 | 1,43 | 0,00% | 1.024.523,00 |
| 03.12.2025 | 1,51 | 1,51 | 1,41 | 1,43 | -0,69% | 734.873,00 |
| 02.12.2025 | 1,49 | 1,52 | 1,44 | 1,44 | 2,13% | 977.675,00 |
| 01.12.2025 | 1,48 | 1,48 | 1,37 | 1,41 | -7,84% | 1.149.813,00 |
| 28.11.2025 | 1,53 | 1,61 | 1,50 | 1,53 | 6,99% | 1.574.577,00 |
| 26.11.2025 | 1,40 | 1,48 | 1,38 | 1,43 | 2,14% | 780.820,00 |
| 25.11.2025 | 1,43 | 1,46 | 1,38 | 1,40 | -4,11% | 812.364,00 |
| 24.11.2025 | 1,52 | 1,52 | 1,35 | 1,46 | -2,01% | 3.461.352,00 |
| 21.11.2025 | 1,51 | 1,55 | 1,43 | 1,49 | -3,87% | 1.541.671,00 |
| 20.11.2025 | 1,73 | 1,81 | 1,51 | 1,55 | -7,19% | 1.768.809,00 |
| 19.11.2025 | 1,82 | 1,82 | 1,64 | 1,67 | -9,24% | 1.896.904,00 |
| 18.11.2025 | 1,91 | 1,95 | 1,82 | 1,84 | -3,16% | 1.227.691,00 |
| 17.11.2025 | 1,99 | 2,03 | 1,87 | 1,90 | -6,86% | 1.944.227,00 |
| 14.11.2025 | 1,97 | 2,05 | 1,89 | 2,04 | -1,45% | 3.598.593,00 |
| 13.11.2025 | 2,46 | 2,48 | 2,01 | 2,07 | -17,53% | 4.085.063,00 |
| 12.11.2025 | 2,66 | 2,76 | 2,51 | 2,51 | -5,64% | 1.812.749,00 |
| 11.11.2025 | 2,70 | 2,76 | 2,66 | 2,66 | -1,85% | 900.108,00 |
| 10.11.2025 | 2,72 | 2,73 | 2,62 | 2,71 | 1,50% | 1.315.752,00 |
| 07.11.2025 | 2,64 | 2,70 | 2,56 | 2,67 | -0,37% | 884.967,00 |
| 06.11.2025 | 2,70 | 2,73 | 2,62 | 2,68 | -2,55% | 1.226.754,00 |
| 05.11.2025 | 2,51 | 2,80 | 2,50 | 2,75 | 11,79% | 1.816.070,00 |
| 04.11.2025 | 2,50 | 2,58 | 2,45 | 2,46 | -2,77% | 1.079.234,00 |
| 03.11.2025 | 2,75 | 2,75 | 2,51 | 2,53 | -8,00% | 1.091.040,00 |
| 31.10.2025 | 2,70 | 2,79 | 2,65 | 2,75 | 1,48% | 530.019,00 |
| 30.10.2025 | 2,63 | 2,72 | 2,62 | 2,71 | 1,50% | 729.848,00 |
| 29.10.2025 | 2,82 | 2,82 | 2,62 | 2,67 | -5,32% | 890.385,00 |
| 28.10.2025 | 2,81 | 2,89 | 2,78 | 2,82 | 0,36% | 670.877,00 |
| 27.10.2025 | 2,91 | 2,92 | 2,78 | 2,81 | -1,75% | 968.815,00 |
| 24.10.2025 | 2,92 | 2,96 | 2,82 | 2,86 | 0,35% | 1.256.030,00 |
| 23.10.2025 | 2,73 | 2,92 | 2,68 | 2,85 | 4,40% | 1.691.554,00 |
| 22.10.2025 | 2,65 | 2,76 | 2,61 | 2,73 | 0,00% | 996.157,00 |
| 21.10.2025 | 2,71 | 2,78 | 2,67 | 2,73 | -0,36% | 819.600,00 |
| 20.10.2025 | 2,67 | 2,82 | 2,66 | 2,74 | 4,18% | 1.288.890,00 |
| 17.10.2025 | 2,55 | 2,68 | 2,55 | 2,63 | 2,33% | 1.431.543,00 |
| 16.10.2025 | 2,90 | 2,90 | 2,56 | 2,57 | -12,29% | 2.621.074,00 |
| 15.10.2025 | 3,08 | 3,08 | 2,85 | 2,93 | -2,98% | 1.583.624,00 |
| 14.10.2025 | 2,77 | 3,07 | 2,72 | 3,02 | 6,34% | 2.408.115,00 |
| 13.10.2025 | 3,14 | 3,16 | 2,83 | 2,84 | -6,27% | 3.026.986,00 |
| 10.10.2025 | 3,34 | 3,39 | 3,03 | 3,03 | -9,01% | 2.366.886,00 |
| 09.10.2025 | 3,36 | 3,45 | 3,26 | 3,33 | -0,30% | 1.865.983,00 |
| 08.10.2025 | 3,56 | 3,56 | 3,21 | 3,34 | -5,11% | 4.231.829,00 |
| 07.10.2025 | 3,93 | 3,95 | 3,35 | 3,52 | -19,82% | 8.779.607,00 |
| 06.10.2025 | 3,97 | 4,84 | 3,90 | 4,39 | 14,47% | 5.127.298,00 |
| 03.10.2025 | 3,89 | 3,92 | 3,75 | 3,84 | 0,13% | 350.713,00 |
| 02.10.2025 | 3,94 | 3,95 | 3,74 | 3,83 | 0,26% | 2.365.902,00 |
| 01.10.2025 | 3,83 | 4,05 | 3,59 | 3,82 | 13,69% | 5.132.107,00 |
| 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 |