4,890$
1,03%
Echtzeit-Aktienkurs Bitcoin Depot Inc
Bid:
Ask:
Aktienkurse zur Bitcoin Depot Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 5,09 | 5,10 | 4,70 | 4,83 | -4,73% | 1.479.157,00 |
| 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 |
| 08.05.2025 | 1,37 | 1,52 | 1,37 | 1,51 | 10,22% | 208.487,00 |
| 07.05.2025 | 1,41 | 1,43 | 1,36 | 1,37 | -2,84% | 60.447,00 |
| 06.05.2025 | 1,48 | 1,49 | 1,38 | 1,41 | -5,37% | 116.701,00 |
| 05.05.2025 | 1,49 | 1,51 | 1,47 | 1,49 | -1,32% | 36.098,00 |
| 02.05.2025 | 1,48 | 1,55 | 1,45 | 1,51 | 1,34% | 110.942,00 |
| 01.05.2025 | 1,53 | 1,58 | 1,49 | 1,49 | -1,32% | 59.574,00 |
| 30.04.2025 | 1,50 | 1,55 | 1,49 | 1,51 | -2,58% | 116.456,00 |
| 29.04.2025 | 1,54 | 1,57 | 1,51 | 1,55 | -0,64% | 21.578,00 |
| 28.04.2025 | 1,58 | 1,60 | 1,51 | 1,56 | -0,64% | 122.106,00 |
| 25.04.2025 | 1,46 | 1,59 | 1,41 | 1,57 | 8,28% | 328.786,00 |
| 24.04.2025 | 1,41 | 1,50 | 1,35 | 1,45 | 2,84% | 134.118,00 |
| 23.04.2025 | 1,34 | 1,45 | 1,33 | 1,41 | 7,63% | 94.649,00 |
| 22.04.2025 | 1,38 | 1,41 | 1,27 | 1,31 | -5,07% | 181.629,00 |
| 21.04.2025 | 1,40 | 1,40 | 1,33 | 1,38 | -2,13% | 118.531,00 |
| 17.04.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 2,92% | 98.411,00 |
| 16.04.2025 | 1,29 | 1,38 | 1,28 | 1,37 | 4,58% | 95.441,00 |
| 15.04.2025 | 1,29 | 1,33 | 1,25 | 1,31 | 0,77% | 114.845,00 |
| 14.04.2025 | 1,23 | 1,35 | 1,22 | 1,30 | 9,24% | 195.211,00 |
| 11.04.2025 | 1,22 | 1,24 | 1,15 | 1,19 | -0,83% | 77.309,00 |
| 10.04.2025 | 1,17 | 1,24 | 1,14 | 1,20 | 2,56% | 120.376,00 |
| 09.04.2025 | 1,17 | 1,24 | 1,14 | 1,17 | -2,50% | 275.997,00 |
| 08.04.2025 | 1,18 | 1,27 | 1,15 | 1,20 | 5,26% | 177.908,00 |
| 07.04.2025 | 1,17 | 1,23 | 1,07 | 1,14 | -10,24% | 450.004,00 |
| 04.04.2025 | 1,33 | 1,35 | 1,26 | 1,27 | -4,51% | 230.130,00 |
| 03.04.2025 | 1,35 | 1,37 | 1,30 | 1,33 | -4,32% | 226.023,00 |
| 02.04.2025 | 1,40 | 1,42 | 1,36 | 1,39 | -2,11% | 191.290,00 |
| 01.04.2025 | 1,50 | 1,50 | 1,41 | 1,42 | -5,96% | 356.491,00 |
| 31.03.2025 | 1,45 | 1,51 | 1,40 | 1,51 | 4,14% | 178.245,00 |
| 28.03.2025 | 1,44 | 1,50 | 1,43 | 1,45 | -2,03% | 91.170,00 |
| 27.03.2025 | 1,54 | 1,54 | 1,46 | 1,48 | -3,90% | 166.752,00 |
| 26.03.2025 | 1,58 | 1,61 | 1,54 | 1,54 | -3,14% | 114.859,00 |
| 25.03.2025 | 1,49 | 1,66 | 1,49 | 1,59 | 7,43% | 384.489,00 |
| 24.03.2025 | 1,40 | 1,50 | 1,37 | 1,48 | 8,82% | 210.311,00 |
| 21.03.2025 | 1,37 | 1,40 | 1,34 | 1,36 | -1,45% | 433.567,00 |
| 20.03.2025 | 1,38 | 1,42 | 1,37 | 1,38 | -2,13% | 431.204,00 |
| 19.03.2025 | 1,42 | 1,49 | 1,37 | 1,41 | 0,00% | 346.599,00 |
| 18.03.2025 | 1,49 | 1,66 | 1,33 | 1,41 | 1,44% | 1.178.725,00 |
| 17.03.2025 | 1,39 | 1,41 | 1,34 | 1,39 | 1,46% | 334.125,00 |
| 14.03.2025 | 1,33 | 1,39 | 1,31 | 1,37 | 3,79% | 264.222,00 |
| 13.03.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,76% | 208.342,00 |
| 12.03.2025 | 1,32 | 1,33 | 1,29 | 1,31 | -0,76% | 188.470,00 |
| 11.03.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 1,54% | 228.472,00 |
| 10.03.2025 | 1,30 | 1,30 | 1,24 | 1,30 | 0,00% | 482.443,00 |
| 07.03.2025 | 1,25 | 1,31 | 1,25 | 1,30 | 1,56% | 155.242,00 |
| 06.03.2025 | 1,23 | 1,28 | 1,20 | 1,28 | 2,40% | 366.695,00 |
| 05.03.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 2,46% | 312.718,00 |
| 04.03.2025 | 1,20 | 1,22 | 1,12 | 1,22 | 1,67% | 327.659,00 |
| 03.03.2025 | 1,16 | 1,22 | 1,07 | 1,20 | 9,09% | 948.418,00 |
| 28.02.2025 | 0,99 | 1,11 | 0,99 | 1,10 | 7,84% | 253.045,00 |
| 27.02.2025 | 1,07 | 1,07 | 0,93 | 1,02 | -1,92% | 423.888,00 |
| 26.02.2025 | 1,13 | 1,13 | 1,02 | 1,04 | -7,96% | 245.358,00 |
| 25.02.2025 | 1,18 | 1,19 | 1,05 | 1,13 | -5,04% | 353.610,00 |
| 24.02.2025 | 1,30 | 1,31 | 1,18 | 1,19 | -7,75% | 223.830,00 |
| 21.02.2025 | 1,31 | 1,32 | 1,27 | 1,29 | 0,00% | 172.173,00 |
| 20.02.2025 | 1,34 | 1,34 | 1,28 | 1,29 | -3,73% | 134.427,00 |
| 19.02.2025 | 1,44 | 1,44 | 1,33 | 1,34 | -6,94% | 217.594,00 |
| 18.02.2025 | 1,44 | 1,49 | 1,42 | 1,44 | 0,00% | 213.537,00 |
| 14.02.2025 | 1,39 | 1,46 | 1,36 | 1,44 | 4,35% | 182.276,00 |
| 13.02.2025 | 1,37 | 1,41 | 1,32 | 1,38 | 2,22% | 146.433,00 |
| 12.02.2025 | 1,33 | 1,37 | 1,25 | 1,35 | 0,75% | 244.115,00 |
| 11.02.2025 | 1,38 | 1,40 | 1,33 | 1,34 | -4,96% | 165.686,00 |
| 10.02.2025 | 1,42 | 1,42 | 1,36 | 1,41 | 2,17% | 213.883,00 |
| 07.02.2025 | 1,43 | 1,44 | 1,36 | 1,38 | -2,82% | 262.820,00 |
| 06.02.2025 | 1,48 | 1,50 | 1,35 | 1,42 | -3,40% | 397.651,00 |