94.204,57$
-1,14%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 92.560,12 | 94.227,10 | 92.194,65 | 94.157,69 | 1,66% | - |
| 09.01.2025 | 95.307,38 | 95.334,54 | 91.351,15 | 92.616,48 | -2,80% | - |
| 08.01.2025 | 97.160,27 | 97.252,95 | 92.865,57 | 95.287,60 | -1,91% | - |
| 07.01.2025 | 102.057,22 | 102.609,20 | 96.219,06 | 97.140,06 | -4,83% | - |
| 06.01.2025 | 98.655,11 | 102.457,62 | 97.998,02 | 102.065,43 | 3,78% | - |
| 03.01.2025 | 96.858,77 | 98.890,02 | 96.051,23 | 98.351,52 | 1,55% | - |
| 02.01.2025 | 94.716,02 | 97.725,42 | 94.359,63 | 96.849,02 | 2,25% | - |
| 01.01.2025 | 93.408,20 | 94.918,37 | 92.930,08 | 94.714,65 | 1,29% | - |
| 31.12.2024 | 92.725,16 | 96.077,08 | 92.014,04 | 93.504,28 | 0,73% | - |
| 30.12.2024 | 93.081,20 | 94.881,04 | 91.481,55 | 92.822,23 | -1,64% | - |
| 27.12.2024 | 95.751,83 | 97.233,05 | 93.507,80 | 94.372,67 | -1,49% | - |
| 26.12.2024 | 98.812,32 | 99.855,07 | 95.169,42 | 95.796,45 | -3,03% | - |
| 25.12.2024 | 98.758,29 | 99.364,92 | 97.704,91 | 98.787,84 | 0,01% | - |
| 24.12.2024 | 95.042,73 | 99.350,27 | 93.586,77 | 98.776,60 | 4,15% | - |
| 23.12.2024 | 95.534,27 | 96.392,84 | 92.558,80 | 94.842,05 | -2,73% | - |
| 21.12.2024 | 97.467,95 | 97.523,70 | 97.467,95 | 97.506,20 | 0,02% | - |
| 20.12.2024 | 98.256,27 | 98.286,93 | 92.277,38 | 97.484,67 | -0,75% | - |
| 19.12.2024 | 101.134,73 | 102.734,10 | 95.739,83 | 98.225,56 | -2,89% | - |
| 18.12.2024 | 105.932,59 | 106.434,00 | 100.501,14 | 101.153,36 | 1,18% | - |
| 11.12.2024 | 96.993,79 | 99.975,41 | 95.811,23 | 99.975,41 | 3,09% | - |
| 10.12.2024 | 97.067,17 | 98.262,97 | 94.471,58 | 96.980,02 | -3,00% | - |
| 06.12.2024 | 96.686,77 | 99.983,73 | 95.852,48 | 99.983,73 | 0,08% | - |
| 05.12.2024 | 98.322,55 | 99.993,20 | 98.109,67 | 99.903,09 | 1,57% | - |
| 04.12.2024 | 96.130,85 | 99.134,70 | 94.709,16 | 98.355,70 | 2,31% | - |
| 03.12.2024 | 95.405,09 | 96.225,73 | 93.721,59 | 96.132,89 | 0,77% | - |
| 02.12.2024 | 97.574,67 | 98.086,64 | 94.774,08 | 95.398,51 | -2,06% | - |
| 29.11.2024 | 95.573,50 | 98.634,84 | 95.442,32 | 97.409,01 | 1,98% | - |
| 28.11.2024 | 96.205,65 | 96.617,43 | 94.766,86 | 95.516,75 | -0,75% | - |
| 27.11.2024 | 91.828,50 | 97.291,77 | 91.643,28 | 96.239,91 | 4,70% | - |
| 26.11.2024 | 94.340,31 | 94.978,48 | 90.840,25 | 91.916,98 | -1,58% | - |
| 25.11.2024 | 97.981,71 | 98.774,05 | 93.196,37 | 93.390,91 | -5,39% | - |
| 22.11.2024 | 98.304,32 | 99.578,72 | 97.240,02 | 98.710,00 | 0,38% | - |
| 21.11.2024 | 94.223,71 | 98.884,65 | 93.983,54 | 98.334,75 | 4,36% | - |
| 20.11.2024 | 91.895,55 | 94.842,80 | 91.639,97 | 94.222,70 | 2,52% | - |
| 19.11.2024 | 91.253,97 | 93.929,41 | 90.339,50 | 91.903,80 | 0,69% | - |
| 18.11.2024 | 89.471,82 | 92.498,65 | 89.371,61 | 91.277,77 | 0,05% | - |
| 15.11.2024 | 87.676,21 | 91.786,16 | 86.785,37 | 91.234,45 | 4,03% | - |
| 14.11.2024 | 89.731,35 | 91.681,01 | 87.121,80 | 87.695,96 | -2,24% | - |
| 13.11.2024 | 88.535,20 | 93.263,36 | 86.226,41 | 89.709,83 | 1,31% | - |
| 12.11.2024 | 87.930,64 | 89.797,38 | 85.223,65 | 88.549,13 | 0,77% | - |
| 11.11.2024 | 80.599,78 | 88.170,80 | 80.065,78 | 87.874,64 | 14,88% | - |
| 08.11.2024 | 75.858,73 | 77.202,01 | 75.686,44 | 76.492,47 | 0,88% | - |
| 07.11.2024 | 75.673,06 | 76.816,44 | 74.493,79 | 75.824,51 | 0,15% | - |
| 06.11.2024 | 69.581,53 | 76.030,12 | 69.374,02 | 75.710,11 | 8,93% | - |
| 05.11.2024 | 67.948,68 | 70.385,52 | 67.516,57 | 69.505,20 | 2,22% | - |
| 04.11.2024 | 68.960,78 | 69.437,89 | 66.885,46 | 67.994,27 | -2,05% | - |
| 01.11.2024 | 70.394,11 | 71.591,59 | 68.859,83 | 69.420,43 | -1,40% | - |
| 31.10.2024 | 72.355,73 | 72.635,27 | 69.672,01 | 70.403,92 | -2,70% | - |
| 30.10.2024 | 72.661,31 | 72.831,32 | 71.429,51 | 72.354,47 | 0,07% | - |
| 29.10.2024 | 69.859,45 | 73.523,02 | 69.741,04 | 72.307,00 | 3,42% | - |
| 28.10.2024 | 68.079,75 | 70.165,34 | 67.571,34 | 69.914,44 | 4,13% | - |
| 25.10.2024 | 68.299,23 | 68.714,84 | 66.077,95 | 67.140,44 | -1,69% | - |
| 24.10.2024 | 66.350,59 | 68.757,10 | 66.309,39 | 68.295,29 | 2,93% | - |
| 23.10.2024 | 67.495,09 | 67.776,91 | 65.231,27 | 66.351,08 | -1,69% | - |
| 22.10.2024 | 67.800,51 | 67.830,73 | 66.616,84 | 67.489,77 | -0,43% | - |
| 21.10.2024 | 68.736,00 | 69.419,39 | 66.881,40 | 67.779,34 | -0,99% | - |
| 18.10.2024 | 67.073,00 | 68.935,27 | 67.072,45 | 68.455,81 | 2,07% | - |
| 17.10.2024 | 67.550,17 | 67.903,30 | 66.732,84 | 67.069,02 | -0,68% | - |
| 16.10.2024 | 66.424,79 | 68.340,26 | 66.421,20 | 67.530,16 | 1,66% | - |
| 15.10.2024 | 65.754,02 | 67.750,44 | 64.916,79 | 66.426,94 | 1,03% | - |
| 14.10.2024 | 62.909,82 | 66.178,90 | 62.509,31 | 65.752,86 | 4,51% | - |
| 11.10.2024 | 60.065,84 | 63.348,13 | 59.944,60 | 62.912,88 | 4,74% | - |
| 10.10.2024 | 60.880,38 | 61.255,73 | 58.950,20 | 60.064,53 | -1,34% | - |
| 09.10.2024 | 62.438,38 | 62.508,63 | 60.395,77 | 60.878,03 | -2,50% | - |
| 08.10.2024 | 63.349,18 | 63.353,30 | 61.889,38 | 62.441,58 | -1,43% | - |
| 07.10.2024 | 62.333,84 | 64.412,62 | 62.333,84 | 63.346,41 | 1,64% | - |
| 04.10.2024 | 60.830,72 | 62.462,96 | 60.522,92 | 62.324,53 | 2,48% | - |
| 03.10.2024 | 60.868,30 | 61.465,34 | 59.980,50 | 60.816,85 | -0,12% | - |
| 02.10.2024 | 61.150,72 | 62.337,80 | 60.040,41 | 60.891,84 | -0,42% | - |
| 01.10.2024 | 63.719,34 | 64.129,51 | 60.313,44 | 61.148,79 | -4,04% | - |
| 30.09.2024 | 65.883,56 | 65.922,28 | 63.143,61 | 63.724,28 | -3,21% | - |
| 27.09.2024 | 65.055,38 | 66.454,84 | 64.816,30 | 65.836,66 | 1,43% | - |
| 26.09.2024 | 63.467,88 | 65.778,30 | 62.715,57 | 64.909,24 | 2,22% | - |
| 25.09.2024 | 64.057,71 | 64.713,36 | 63.071,32 | 63.498,68 | -0,97% | - |
| 24.09.2024 | 63.394,84 | 64.528,08 | 62.775,33 | 64.119,21 | 1,13% | - |
| 23.09.2024 | 62.928,82 | 64.699,00 | 62.481,00 | 63.400,48 | 0,43% | - |
| 20.09.2024 | 62.947,82 | 64.058,02 | 62.453,94 | 63.128,59 | 0,25% | - |
| 19.09.2024 | 60.255,98 | 63.845,14 | 60.254,36 | 62.969,58 | 4,45% | - |
| 18.09.2024 | 60.349,68 | 60.964,69 | 59.306,47 | 60.287,49 | -0,10% | - |
| 17.09.2024 | 58.001,50 | 61.278,81 | 57.668,04 | 60.348,93 | 4,05% | - |
| 16.09.2024 | 59.680,80 | 59.680,80 | 57.602,39 | 57.999,46 | -3,84% | - |
| 13.09.2024 | 57.947,32 | 60.349,04 | 57.701,30 | 60.314,52 | 4,10% | - |
| 12.09.2024 | 57.523,03 | 58.444,29 | 57.447,15 | 57.939,55 | 0,73% | - |
| 11.09.2024 | 57.592,12 | 57.880,93 | 55.670,71 | 57.521,21 | -0,13% | - |
| 10.09.2024 | 57.476,00 | 57.947,93 | 56.560,31 | 57.594,68 | 0,20% | - |
| 09.09.2024 | 54.494,71 | 57.871,00 | 54.411,61 | 57.478,54 | 7,06% | - |
| 06.09.2024 | 56.023,36 | 56.931,72 | 52.840,71 | 53.686,52 | -4,13% | - |
| 05.09.2024 | 58.118,00 | 58.345,89 | 55.813,14 | 56.001,45 | -3,65% | - |
| 04.09.2024 | 58.047,46 | 58.511,50 | 56.223,27 | 58.121,05 | 0,14% | - |
| 03.09.2024 | 58.993,19 | 59.784,22 | 57.631,86 | 58.040,13 | -1,61% | - |
| 02.09.2024 | 58.371,58 | 59.172,84 | 57.263,05 | 58.986,98 | -0,15% | - |
| 31.08.2024 | 59.056,41 | 59.076,66 | 59.056,41 | 59.076,66 | 0,04% | - |
| 30.08.2024 | 59.552,52 | 59.772,27 | 57.916,51 | 59.055,30 | -0,85% | - |
| 29.08.2024 | 59.314,75 | 61.127,40 | 59.044,81 | 59.559,73 | 0,40% | - |
| 28.08.2024 | 60.428,25 | 60.428,25 | 57.944,75 | 59.323,97 | -2,21% | - |
| 27.08.2024 | 63.157,90 | 63.272,33 | 60.633,30 | 60.661,56 | -3,90% | - |
| 26.08.2024 | 64.325,97 | 64.800,39 | 63.037,15 | 63.123,95 | -1,58% | - |
| 23.08.2024 | 60.477,22 | 64.255,87 | 60.399,23 | 64.139,16 | 6,04% | - |
| 22.08.2024 | 61.235,94 | 61.367,27 | 59.927,09 | 60.486,76 | -1,65% | - |
| 21.08.2024 | 59.246,00 | 61.651,80 | 58.968,30 | 61.503,28 | 3,81% | - |