0,915$
-3,68%
Echtzeit-Aktienkurs Bitcoin Depot Inc
Bid:
Ask:
Aktienkurse zur Bitcoin Depot Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 0,59 | 0,63 | 0,45 | 0,49 | -15,32% | 1.534.154,00 |
| 21.05.2026 | 0,70 | 0,78 | 0,55 | 0,58 | -19,08% | 1.348.121,00 |
| 20.05.2026 | 0,56 | 0,78 | 0,54 | 0,72 | 25,00% | 3.370.732,00 |
| 19.05.2026 | 0,58 | 0,66 | 0,55 | 0,57 | -26,75% | 1.767.794,00 |
| 18.05.2026 | 0,68 | 0,89 | 0,65 | 0,78 | -73,24% | 6.489.116,00 |
| 15.05.2026 | 2,66 | 3,19 | 2,56 | 2,93 | 5,40% | 765.562,00 |
| 14.05.2026 | 2,74 | 2,91 | 2,60 | 2,78 | 6,11% | 806.275,00 |
| 13.05.2026 | 4,34 | 4,44 | 2,61 | 2,62 | -44,08% | 1.059.289,00 |
| 12.05.2026 | 4,87 | 5,01 | 4,61 | 4,69 | -4,39% | 93.032,00 |
| 11.05.2026 | 5,09 | 5,09 | 4,59 | 4,90 | -3,73% | 273.415,00 |
| 08.05.2026 | 5,17 | 5,39 | 5,00 | 5,09 | -2,36% | 352.357,00 |
| 07.05.2026 | 5,38 | 5,70 | 5,10 | 5,21 | -2,20% | 207.450,00 |
| 06.05.2026 | 6,10 | 6,10 | 5,22 | 5,33 | -9,35% | 388.613,00 |
| 05.05.2026 | 6,37 | 6,40 | 5,77 | 5,88 | -8,98% | 267.863,00 |
| 04.05.2026 | 6,66 | 6,66 | 6,02 | 6,46 | -3,58% | 296.985,00 |
| 01.05.2026 | 6,87 | 7,00 | 6,47 | 6,70 | -0,45% | 198.006,00 |
| 30.04.2026 | 5,93 | 6,87 | 5,87 | 6,73 | 14,07% | 282.641,00 |
| 29.04.2026 | 6,03 | 6,35 | 5,66 | 5,90 | -1,99% | 236.380,00 |
| 28.04.2026 | 6,41 | 6,41 | 5,65 | 6,02 | -11,34% | 420.145,00 |
| 27.04.2026 | 7,32 | 7,69 | 6,56 | 6,79 | -6,86% | 334.129,00 |
| 24.04.2026 | 7,51 | 7,89 | 6,54 | 7,29 | -0,14% | 362.302,00 |
| 23.04.2026 | 7,47 | 8,29 | 7,10 | 7,30 | -3,95% | 668.067,00 |
| 22.04.2026 | 6,53 | 8,30 | 6,53 | 7,60 | 19,22% | 1.337.417,00 |
| 21.04.2026 | 7,10 | 7,20 | 6,06 | 6,38 | -0,55% | 840.121,00 |
| 20.04.2026 | 5,11 | 7,38 | 4,82 | 6,41 | 20,94% | 1.883.942,00 |
| 17.04.2026 | 5,49 | 5,65 | 4,95 | 5,30 | 4,54% | 803.348,00 |
| 16.04.2026 | 4,20 | 5,17 | 3,99 | 5,07 | 21,88% | 753.571,00 |
| 15.04.2026 | 3,71 | 4,24 | 3,70 | 4,16 | 12,74% | 478.588,00 |
| 14.04.2026 | 4,00 | 4,37 | 3,55 | 3,69 | -6,58% | 701.978,00 |
| 13.04.2026 | 2,61 | 4,39 | 2,61 | 3,95 | 50,19% | 4.401.598,00 |
| 10.04.2026 | 2,82 | 2,83 | 2,55 | 2,63 | -7,39% | 276.220,00 |
| 09.04.2026 | 2,71 | 3,11 | 2,45 | 2,84 | 3,65% | 372.370,00 |
| 08.04.2026 | 2,76 | 2,97 | 2,63 | 2,74 | 15,61% | 384.987,00 |
| 07.04.2026 | 2,53 | 2,57 | 2,15 | 2,37 | -3,66% | 216.083,00 |
| 06.04.2026 | 2,18 | 2,77 | 2,17 | 2,46 | 13,89% | 296.446,00 |
| 02.04.2026 | 2,01 | 2,22 | 1,92 | 2,16 | 4,10% | 93.491,00 |
| 01.04.2026 | 2,24 | 2,25 | 1,96 | 2,08 | -4,82% | 187.963,00 |
| 31.03.2026 | 2,06 | 2,25 | 2,03 | 2,18 | 7,13% | 132.034,00 |
| 30.03.2026 | 2,13 | 2,17 | 1,91 | 2,04 | 0,74% | 142.161,00 |
| 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 |