52,600€
5,51%
Echtzeit-Aktienkurs The Bitcoin Fund
Bid:
Ask:
Aktienkurse zur The Bitcoin Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 50,20 | 54,01 | 50,10 | 52,78 | 5,27% | - |
| 18.08.2026 | 50,36 | 50,85 | 48,34 | 50,14 | 0,19% | - |
| 17.08.2026 | 49,23 | 50,57 | 48,52 | 50,04 | 0,45% | - |
| 14.08.2026 | 49,82 | 50,32 | 48,56 | 49,82 | 0,13% | - |
| 13.08.2026 | 49,84 | 50,22 | 49,63 | 49,75 | -0,03% | - |
| 12.08.2026 | 50,27 | 50,69 | 49,72 | 49,76 | -1,23% | - |
| 11.08.2026 | 50,26 | 50,94 | 50,13 | 50,39 | -0,14% | - |
| 10.08.2026 | 51,27 | 51,34 | 50,13 | 50,46 | -1,22% | - |
| 07.08.2026 | 50,60 | 51,37 | 50,22 | 51,08 | 0,45% | - |
| 06.08.2026 | 50,98 | 51,63 | 50,48 | 50,85 | -0,26% | - |
| 05.08.2026 | 50,41 | 51,62 | 49,89 | 50,98 | 1,17% | - |
| 04.08.2026 | 49,56 | 51,23 | 49,50 | 50,39 | 1,58% | - |
| 03.08.2026 | 49,52 | 49,61 | 49,52 | 49,61 | 0,66% | - |
| 31.07.2026 | 51,20 | 51,76 | 49,29 | 49,29 | -4,40% | - |
| 30.07.2026 | 50,96 | 51,66 | 49,11 | 51,56 | 2,54% | - |
| 29.07.2026 | 50,57 | 51,64 | 49,12 | 50,28 | -1,26% | - |
| 28.07.2026 | 52,03 | 52,10 | 50,12 | 50,92 | -1,73% | - |
| 27.07.2026 | 51,21 | 52,12 | 49,71 | 51,82 | 1,26% | - |
| 24.07.2026 | 51,79 | 51,83 | 49,90 | 51,17 | -0,12% | - |
| 23.07.2026 | 52,45 | 52,65 | 49,68 | 51,23 | -2,49% | - |
| 22.07.2026 | 53,39 | 53,52 | 52,04 | 52,54 | -0,26% | - |
| 21.07.2026 | 51,51 | 53,43 | 51,50 | 52,68 | 2,16% | - |
| 20.07.2026 | 50,07 | 52,12 | 49,32 | 51,56 | 1,50% | - |
| 17.07.2026 | 49,98 | 50,82 | 49,17 | 50,80 | 0,62% | - |
| 16.07.2026 | 51,38 | 51,53 | 50,21 | 50,49 | -1,43% | - |
| 15.07.2026 | 50,74 | 51,68 | 49,90 | 51,22 | 0,12% | - |
| 14.07.2026 | 50,30 | 51,54 | 50,23 | 51,16 | 1,21% | - |
| 13.07.2026 | 50,75 | 51,18 | 49,48 | 50,55 | 0,00% | - |
| 10.07.2026 | 50,56 | 51,22 | 50,41 | 50,55 | -0,23% | - |
| 09.07.2026 | 49,05 | 50,92 | 48,99 | 50,67 | 3,23% | - |
| 08.07.2026 | 50,40 | 50,54 | 48,58 | 49,08 | -3,00% | - |
| 07.07.2026 | 50,39 | 50,95 | 49,23 | 50,60 | 7,33% | - |
| 06.07.2026 | 48,78 | 50,69 | 47,14 | 47,14 | -3,89% | - |
| 03.07.2026 | 48,77 | 50,14 | 47,12 | 49,05 | 2,08% | - |
| 02.07.2026 | 46,09 | 50,13 | 45,95 | 48,05 | 4,22% | - |
| 01.07.2026 | 46,00 | 46,11 | 46,00 | 46,11 | 0,10% | - |
| 30.06.2026 | 47,81 | 47,81 | 45,76 | 46,06 | -3,40% | - |
| 29.06.2026 | 47,13 | 49,03 | 46,72 | 47,68 | 0,64% | - |
| 26.06.2026 | 47,14 | 47,98 | 46,08 | 47,38 | -0,02% | - |
| 25.06.2026 | 47,38 | 49,46 | 46,71 | 47,39 | 0,62% | - |
| 24.06.2026 | 50,11 | 51,13 | 47,10 | 47,10 | -6,33% | - |
| 23.06.2026 | 51,25 | 51,36 | 50,03 | 50,28 | -1,60% | - |
| 22.06.2026 | 49,29 | 52,06 | 49,29 | 51,10 | 1,34% | - |
| 19.06.2026 | 49,53 | 50,49 | 49,34 | 50,42 | 0,90% | - |
| 18.06.2026 | 50,48 | 50,66 | 49,68 | 49,97 | -1,47% | - |
| 17.06.2026 | 51,22 | 51,25 | 50,09 | 50,71 | -0,78% | - |
| 16.06.2026 | 52,25 | 52,25 | 50,63 | 51,11 | 3,52% | - |
| 15.06.2026 | 49,57 | 49,57 | 49,37 | 49,37 | -1,09% | - |
| 12.06.2026 | 49,68 | 50,38 | 49,03 | 49,91 | 0,39% | - |
| 11.06.2026 | 49,07 | 49,86 | 48,66 | 49,72 | 3,76% | - |
| 10.06.2026 | 48,24 | 48,32 | 47,29 | 47,92 | -2,67% | - |
| 09.06.2026 | 50,34 | 50,36 | 48,69 | 49,23 | -2,27% | - |
| 08.06.2026 | 49,26 | 51,25 | 49,15 | 50,37 | 5,64% | - |
| 05.06.2026 | 49,74 | 49,92 | 47,69 | 47,69 | -3,91% | - |
| 04.06.2026 | 50,81 | 51,16 | 49,36 | 49,63 | -3,16% | - |
| 03.06.2026 | 52,21 | 52,40 | 50,93 | 51,25 | -2,88% | - |
| 02.06.2026 | 55,46 | 55,46 | 52,68 | 52,77 | -5,56% | - |
| 01.06.2026 | 58,13 | 59,38 | 55,63 | 55,87 | -4,23% | - |
| 29.05.2026 | 58,75 | 60,76 | 58,21 | 58,34 | -0,91% | - |
| 28.05.2026 | 60,76 | 60,76 | 57,73 | 58,88 | -3,32% | - |
| 27.05.2026 | 61,57 | 62,10 | 59,48 | 60,90 | -0,87% | - |
| 26.05.2026 | 63,36 | 65,61 | 61,43 | 61,43 | -0,49% | - |
| 25.05.2026 | 62,16 | 62,42 | 59,45 | 61,73 | -2,50% | - |
| 22.05.2026 | 64,04 | 64,04 | 62,76 | 63,31 | 0,38% | - |
| 21.05.2026 | 63,62 | 63,67 | 60,56 | 63,07 | -1,78% | - |
| 20.05.2026 | 63,98 | 64,28 | 61,37 | 64,21 | 1,48% | - |
| 19.05.2026 | 65,82 | 65,89 | 62,97 | 63,28 | -3,73% | - |
| 18.05.2026 | 65,88 | 65,88 | 65,73 | 65,73 | -1,18% | - |
| 15.05.2026 | 67,95 | 67,95 | 64,35 | 66,52 | -1,80% | - |
| 14.05.2026 | 65,93 | 68,25 | 65,27 | 67,74 | 2,33% | - |
| 13.05.2026 | 66,81 | 67,46 | 64,89 | 66,20 | 0,19% | - |
| 12.05.2026 | 67,72 | 67,76 | 65,71 | 66,07 | -1,81% | - |
| 11.05.2026 | 66,22 | 67,56 | 66,16 | 67,29 | 2,06% | - |
| 08.05.2026 | 66,04 | 66,45 | 65,64 | 65,93 | 0,11% | - |
| 07.05.2026 | 67,39 | 67,39 | 63,77 | 65,86 | -1,79% | - |
| 06.05.2026 | 67,86 | 67,86 | 64,49 | 67,06 | -0,01% | - |
| 05.05.2026 | 66,58 | 67,75 | 65,21 | 67,07 | 0,95% | - |
| 04.05.2026 | 64,80 | 67,26 | 62,78 | 66,44 | 4,89% | - |
| 30.04.2026 | 63,61 | 63,87 | 60,78 | 63,35 | 0,11% | - |
| 29.04.2026 | 62,95 | 64,04 | 61,86 | 63,28 | 1,66% | - |
| 28.04.2026 | 63,63 | 63,91 | 61,37 | 62,24 | -2,16% | - |
| 27.04.2026 | 64,31 | 65,11 | 61,98 | 63,62 | -1,49% | - |
| 24.04.2026 | 64,22 | 66,22 | 64,21 | 64,58 | -0,08% | - |
| 23.04.2026 | 65,84 | 65,98 | 63,74 | 64,63 | -1,54% | - |
| 22.04.2026 | 62,34 | 65,83 | 62,32 | 65,64 | 4,97% | - |
| 21.04.2026 | 62,83 | 63,65 | 62,50 | 62,53 | -0,79% | - |
| 20.04.2026 | 63,47 | 65,40 | 61,59 | 63,03 | -0,93% | - |
| 17.04.2026 | 61,39 | 64,16 | 61,16 | 63,62 | 3,80% | - |
| 16.04.2026 | 61,73 | 62,44 | 60,19 | 61,29 | 0,00% | - |
| 15.04.2026 | 60,70 | 62,19 | 59,79 | 61,29 | 5,66% | - |
| 14.04.2026 | 60,03 | 62,54 | 58,00 | 58,00 | -2,72% | - |
| 13.04.2026 | 60,66 | 60,76 | 58,28 | 59,62 | -1,37% | - |
| 10.04.2026 | 59,57 | 60,51 | 56,10 | 60,45 | 1,37% | - |
| 09.04.2026 | 58,70 | 60,30 | 57,23 | 59,64 | 1,91% | - |
| 08.04.2026 | 56,82 | 59,77 | 56,65 | 58,52 | 2,43% | - |
| 07.04.2026 | 58,49 | 58,49 | 55,94 | 57,13 | 1,10% | - |
| 02.04.2026 | 57,43 | 57,47 | 55,65 | 56,51 | -0,75% | - |
| 01.04.2026 | 56,29 | 58,52 | 55,60 | 56,94 | 0,28% | - |
| 31.03.2026 | 55,77 | 57,82 | 54,37 | 56,78 | 0,57% | - |
| 30.03.2026 | 55,15 | 58,08 | 55,11 | 56,46 | 2,38% | - |