0,915$
-3,68%
Echtzeit-Aktienkurs Bitcoin Depot Inc
Bid:
Ask:
Aktienkurse zur Bitcoin Depot Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,41 | 2,41 | 2,00 | 2,02 | -18,55% | 222.360,00 |
| 26.03.2026 | 2,53 | 2,65 | 2,35 | 2,48 | -5,16% | 178.085,00 |
| 25.03.2026 | 2,91 | 2,99 | 2,55 | 2,62 | -6,61% | 229.796,00 |
| 24.03.2026 | 3,23 | 3,33 | 2,77 | 2,80 | -14,37% | 213.689,00 |
| 23.03.2026 | 3,12 | 3,35 | 3,08 | 3,27 | 4,81% | 151.833,00 |
| 20.03.2026 | 3,24 | 3,27 | 3,07 | 3,12 | -3,41% | 124.709,00 |
| 19.03.2026 | 3,52 | 3,59 | 3,16 | 3,23 | -8,37% | 163.802,00 |
| 18.03.2026 | 4,00 | 4,00 | 3,52 | 3,53 | -13,18% | 180.379,00 |
| 17.03.2026 | 3,98 | 4,25 | 3,88 | 4,06 | 0,74% | 132.719,00 |
| 16.03.2026 | 4,30 | 4,52 | 3,75 | 4,03 | -7,99% | 302.111,00 |
| 13.03.2026 | 4,59 | 4,74 | 4,30 | 4,38 | -3,74% | 161.582,00 |
| 12.03.2026 | 4,88 | 4,90 | 4,51 | 4,55 | -7,71% | 101.476,00 |
| 11.03.2026 | 4,87 | 5,05 | 4,79 | 4,93 | 1,86% | 108.962,00 |
| 10.03.2026 | 4,74 | 5,14 | 4,68 | 4,84 | 2,33% | 156.038,00 |
| 09.03.2026 | 4,95 | 5,18 | 4,64 | 4,73 | -3,67% | 189.747,00 |
| 06.03.2026 | 5,27 | 5,27 | 4,85 | 4,91 | -7,88% | 168.130,00 |
| 05.03.2026 | 5,32 | 5,70 | 5,29 | 5,33 | -0,37% | 189.909,00 |
| 04.03.2026 | 4,91 | 5,49 | 4,90 | 5,35 | 12,39% | 256.952,00 |
| 03.03.2026 | 4,65 | 4,87 | 4,44 | 4,76 | -1,04% | 105.184,00 |
| 02.03.2026 | 4,39 | 4,89 | 4,31 | 4,81 | 9,57% | 236.607,00 |
| 27.02.2026 | 5,13 | 5,15 | 4,26 | 4,39 | -14,76% | 256.672,00 |
| 26.02.2026 | 5,05 | 5,50 | 4,96 | 5,15 | 1,98% | 201.013,00 |
| 25.02.2026 | 5,48 | 5,70 | 5,05 | 5,05 | -5,96% | 227.055,00 |
| 24.02.2026 | 5,36 | 5,76 | 5,33 | 5,37 | -6,77% | 199.544,00 |
| 23.02.2026 | 6,20 | 6,58 | 5,41 | 5,76 | -8,04% | 275.959,00 |
| 20.02.2026 | 6,37 | 6,51 | 6,11 | 6,26 | -5,81% | 808.629,00 |
| 19.02.2026 | 5,81 | 6,66 | 5,76 | 6,65 | -0,27% | 1.443.880,00 |
| 18.02.2026 | 6,50 | 6,72 | 6,17 | 6,67 | 2,04% | 548.754,00 |
| 17.02.2026 | 6,51 | 6,78 | 6,44 | 6,54 | 0,95% | 897.552,00 |
| 13.02.2026 | 5,87 | 6,78 | 5,84 | 6,47 | 12,33% | 1.196.514,00 |
| 12.02.2026 | 5,68 | 5,90 | 5,68 | 5,76 | 2,32% | 601.331,00 |
| 11.02.2026 | 5,89 | 6,03 | 5,54 | 5,63 | -4,83% | 666.831,00 |
| 10.02.2026 | 6,09 | 6,30 | 5,90 | 5,92 | -0,56% | 573.352,00 |
| 09.02.2026 | 5,95 | 6,16 | 5,74 | 5,95 | 3,05% | 1.070.182,00 |
| 06.02.2026 | 5,75 | 5,85 | 5,34 | 5,78 | 5,73% | 2.042.796,00 |
| 05.02.2026 | 6,09 | 6,09 | 5,32 | 5,46 | -10,67% | 1.147.254,00 |
| 04.02.2026 | 6,79 | 6,79 | 5,81 | 6,11 | -9,90% | 1.331.217,00 |
| 03.02.2026 | 6,58 | 6,99 | 6,26 | 6,79 | 4,22% | 1.234.649,00 |
| 02.02.2026 | 7,21 | 7,28 | 6,38 | 6,51 | -8,80% | 2.734.654,00 |
| 30.01.2026 | 7,56 | 7,56 | 7,14 | 7,14 | -5,56% | 714.000,00 |
| 29.01.2026 | 7,70 | 7,77 | 7,35 | 7,56 | -1,82% | 801.452,00 |
| 28.01.2026 | 7,84 | 7,91 | 7,36 | 7,70 | -0,90% | 651.506,00 |
| 27.01.2026 | 7,63 | 7,84 | 7,49 | 7,77 | 0,91% | 531.132,00 |
| 26.01.2026 | 8,40 | 8,40 | 7,56 | 7,70 | -8,33% | 1.205.009,00 |
| 23.01.2026 | 8,33 | 8,75 | 8,26 | 8,40 | 1,69% | 908.483,00 |
| 22.01.2026 | 8,96 | 8,96 | 8,12 | 8,26 | -6,35% | 1.646.464,00 |
| 21.01.2026 | 8,89 | 9,10 | 8,40 | 8,82 | -1,56% | 894.450,00 |
| 20.01.2026 | 9,24 | 9,31 | 8,82 | 8,96 | -5,19% | 777.857,00 |
| 16.01.2026 | 9,52 | 9,80 | 9,38 | 9,45 | 0,00% | 952.066,00 |
| 15.01.2026 | 9,59 | 9,87 | 9,31 | 9,45 | -1,46% | 655.680,00 |
| 14.01.2026 | 9,94 | 10,08 | 9,49 | 9,59 | 0,00% | 687.071,00 |
| 13.01.2026 | 9,59 | 10,08 | 9,38 | 9,59 | 0,00% | 944.719,00 |
| 12.01.2026 | 9,24 | 9,59 | 9,10 | 9,59 | 4,58% | 896.092,00 |
| 09.01.2026 | 10,01 | 10,05 | 9,17 | 9,17 | -7,75% | 861.518,00 |
| 08.01.2026 | 9,42 | 10,08 | 9,24 | 9,94 | 4,41% | 700.836,00 |
| 07.01.2026 | 9,03 | 9,80 | 9,03 | 9,52 | 5,43% | 1.005.010,00 |
| 06.01.2026 | 9,66 | 9,87 | 8,75 | 9,03 | -6,52% | 1.266.731,00 |
| 05.01.2026 | 9,45 | 9,87 | 9,38 | 9,66 | 4,55% | 882.675,00 |
| 02.01.2026 | 9,24 | 9,45 | 8,89 | 9,24 | 2,33% | 889.992,00 |
| 31.12.2025 | 9,31 | 9,38 | 8,75 | 9,03 | -2,27% | 1.025.918,00 |
| 30.12.2025 | 9,10 | 9,38 | 9,03 | 9,24 | 1,54% | 574.905,00 |
| 29.12.2025 | 8,89 | 9,31 | 8,82 | 9,10 | 1,56% | 732.273,00 |
| 26.12.2025 | 9,24 | 9,31 | 8,96 | 8,96 | -1,54% | 484.763,00 |
| 24.12.2025 | 8,96 | 9,45 | 8,89 | 9,10 | 1,56% | 594.622,00 |
| 23.12.2025 | 9,10 | 9,17 | 8,89 | 8,96 | -3,03% | 430.090,00 |
| 22.12.2025 | 9,59 | 9,77 | 9,24 | 9,24 | -2,94% | 523.792,00 |
| 19.12.2025 | 9,31 | 9,70 | 9,31 | 9,52 | 4,62% | 569.541,00 |
| 18.12.2025 | 9,10 | 9,70 | 9,10 | 9,10 | 2,36% | 529.846,00 |
| 17.12.2025 | 9,38 | 9,52 | 8,89 | 8,89 | -3,79% | 1.006.985,00 |
| 16.12.2025 | 9,45 | 9,45 | 9,10 | 9,24 | 0,00% | 693.421,00 |
| 15.12.2025 | 9,94 | 10,01 | 9,17 | 9,24 | -7,04% | 781.375,00 |
| 12.12.2025 | 10,50 | 10,78 | 9,80 | 9,94 | -4,05% | 689.270,00 |
| 11.12.2025 | 11,20 | 11,20 | 10,36 | 10,36 | -7,50% | 836.777,00 |
| 10.12.2025 | 10,92 | 11,83 | 10,92 | 11,20 | 2,56% | 2.022.345,00 |
| 09.12.2025 | 9,66 | 11,06 | 9,40 | 10,92 | 13,04% | 2.233.644,00 |
| 08.12.2025 | 9,38 | 9,72 | 9,03 | 9,66 | 3,76% | 1.073.792,00 |
| 05.12.2025 | 9,80 | 9,80 | 9,24 | 9,31 | -6,99% | 1.550.042,00 |
| 04.12.2025 | 10,01 | 10,43 | 9,73 | 10,01 | 0,00% | 1.024.523,00 |
| 03.12.2025 | 10,57 | 10,57 | 9,87 | 10,01 | -0,69% | 734.873,00 |
| 02.12.2025 | 10,40 | 10,64 | 10,08 | 10,08 | 2,13% | 977.675,00 |
| 01.12.2025 | 10,36 | 10,36 | 9,60 | 9,87 | -7,84% | 1.149.813,00 |
| 28.11.2025 | 10,71 | 11,27 | 10,50 | 10,71 | 6,99% | 1.574.577,00 |
| 26.11.2025 | 9,80 | 10,36 | 9,66 | 10,01 | 2,14% | 780.820,00 |
| 25.11.2025 | 9,98 | 10,22 | 9,66 | 9,80 | -4,11% | 812.364,00 |
| 24.11.2025 | 10,64 | 10,64 | 9,45 | 10,22 | -2,01% | 3.461.352,00 |
| 21.11.2025 | 10,57 | 10,85 | 10,01 | 10,43 | -3,87% | 1.541.671,00 |
| 20.11.2025 | 12,11 | 12,65 | 10,57 | 10,85 | -7,19% | 1.768.809,00 |
| 19.11.2025 | 12,74 | 12,74 | 11,48 | 11,69 | -9,24% | 1.896.904,00 |
| 18.11.2025 | 13,37 | 13,65 | 12,71 | 12,88 | -3,16% | 1.227.691,00 |
| 17.11.2025 | 13,93 | 14,21 | 13,09 | 13,30 | -6,86% | 1.944.227,00 |
| 14.11.2025 | 13,76 | 14,35 | 13,23 | 14,28 | -1,45% | 3.598.593,00 |
| 13.11.2025 | 17,22 | 17,36 | 14,07 | 14,49 | -17,53% | 4.085.063,00 |
| 12.11.2025 | 18,62 | 19,29 | 17,54 | 17,57 | -5,64% | 1.812.749,00 |
| 11.11.2025 | 18,90 | 19,32 | 18,62 | 18,62 | -1,85% | 900.108,00 |
| 10.11.2025 | 19,04 | 19,11 | 18,34 | 18,97 | 1,50% | 1.315.752,00 |
| 07.11.2025 | 18,48 | 18,87 | 17,92 | 18,69 | -0,37% | 884.967,00 |
| 06.11.2025 | 18,90 | 19,11 | 18,35 | 18,76 | -2,55% | 1.226.754,00 |
| 05.11.2025 | 17,57 | 19,60 | 17,50 | 19,25 | 11,79% | 1.816.070,00 |
| 04.11.2025 | 17,50 | 18,06 | 17,12 | 17,22 | -2,77% | 1.079.234,00 |
| 03.11.2025 | 19,25 | 19,25 | 17,57 | 17,71 | -8,00% | 1.091.040,00 |