87.755,43$
-0,05%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 87.807,73 | 87.859,64 | 86.303,06 | 87.791,88 | -0,01% | - |
| 16.12.2025 | 86.248,11 | 88.078,54 | 85.394,66 | 87.803,20 | 1,85% | - |
| 15.12.2025 | 88.436,94 | 89.937,27 | 85.387,02 | 86.210,88 | -2,39% | - |
| 14.12.2025 | 90.146,23 | 90.480,09 | 88.085,72 | 88.317,55 | -2,02% | - |
| 13.12.2025 | 90.335,77 | 90.645,43 | 89.917,39 | 90.136,12 | -0,22% | - |
| 12.12.2025 | 92.396,59 | 92.795,94 | 89.606,39 | 90.333,24 | -2,22% | - |
| 11.12.2025 | 92.570,13 | 93.476,57 | 89.383,52 | 92.387,92 | -0,21% | - |
| 10.12.2025 | 92.867,37 | 94.329,26 | 91.662,23 | 92.582,87 | -0,32% | - |
| 09.12.2025 | 90.847,36 | 94.427,84 | 89.756,83 | 92.878,48 | 2,30% | - |
| 08.12.2025 | 89.678,47 | 92.211,36 | 89.645,52 | 90.789,96 | 1,24% | - |
| 07.12.2025 | 89.345,02 | 91.715,10 | 87.926,16 | 89.681,96 | 0,33% | - |
| 06.12.2025 | 89.305,35 | 90.221,33 | 89.041,04 | 89.384,91 | 0,03% | - |
| 05.12.2025 | 92.425,08 | 92.700,56 | 88.452,51 | 89.362,06 | -3,34% | - |
| 04.12.2025 | 93.812,06 | 94.043,41 | 91.017,46 | 92.451,00 | -1,45% | - |
| 03.12.2025 | 91.911,73 | 93.937,49 | 91.078,84 | 93.807,48 | 2,06% | - |
| 02.12.2025 | 86.659,56 | 92.246,94 | 86.280,40 | 91.911,99 | 6,02% | - |
| 01.12.2025 | 91.266,75 | 91.269,87 | 84.042,80 | 86.690,46 | -4,97% | - |
| 30.11.2025 | 90.846,16 | 91.879,19 | 90.654,92 | 91.223,45 | 0,40% | - |
| 29.11.2025 | 91.115,27 | 91.186,05 | 90.294,66 | 90.861,80 | -0,29% | - |
| 28.11.2025 | 91.340,38 | 92.875,98 | 90.390,67 | 91.121,93 | -0,21% | - |
| 27.11.2025 | 90.374,83 | 91.904,04 | 90.136,72 | 91.313,06 | 1,04% | - |
| 26.11.2025 | 87.611,16 | 90.510,54 | 86.456,86 | 90.371,87 | 3,23% | - |
| 25.11.2025 | 88.686,42 | 88.692,05 | 86.249,77 | 87.544,01 | -1,32% | - |
| 24.11.2025 | 87.996,28 | 89.189,85 | 85.385,55 | 88.711,62 | 0,85% | - |
| 23.11.2025 | 85.115,72 | 88.061,85 | 84.743,55 | 87.961,61 | 3,30% | - |
| 22.11.2025 | 84.383,10 | 85.418,16 | 83.562,62 | 85.152,03 | 0,87% | - |
| 21.11.2025 | 88.063,52 | 88.084,17 | 80.748,01 | 84.418,16 | -4,15% | - |
| 20.11.2025 | 90.425,47 | 93.003,66 | 86.109,60 | 88.073,63 | -2,57% | - |
| 19.11.2025 | 93.170,38 | 93.170,56 | 88.658,56 | 90.393,28 | -2,99% | - |
| 18.11.2025 | 92.220,79 | 93.763,09 | 89.450,23 | 93.179,82 | 1,05% | - |
| 17.11.2025 | 94.250,29 | 95.937,48 | 91.430,30 | 92.208,80 | -2,23% | - |
| 16.11.2025 | 95.531,94 | 96.593,54 | 93.119,77 | 94.308,09 | -1,31% | - |
| 15.11.2025 | 95.107,59 | 96.777,34 | 94.222,81 | 95.562,73 | 0,54% | - |
| 14.11.2025 | 99.830,55 | 100.473,48 | 94.305,73 | 95.045,67 | -4,76% | - |
| 13.11.2025 | 101.994,48 | 103.954,55 | 98.089,78 | 99.793,15 | -2,14% | - |
| 12.11.2025 | 102.995,24 | 105.301,39 | 100.987,94 | 101.972,96 | -1,01% | - |
| 11.11.2025 | 106.030,20 | 107.408,13 | 102.519,03 | 103.008,86 | -2,80% | - |
| 10.11.2025 | 104.715,66 | 106.590,28 | 104.357,35 | 105.977,20 | 1,21% | - |
| 09.11.2025 | 102.407,03 | 105.002,44 | 101.543,83 | 104.713,53 | 2,24% | - |
| 08.11.2025 | 103.612,15 | 103.694,10 | 101.534,38 | 102.414,88 | -1,15% | - |
| 07.11.2025 | 101.407,17 | 103.980,45 | 99.369,70 | 103.604,26 | 2,19% | - |
| 06.11.2025 | 103.744,37 | 104.111,89 | 100.495,49 | 101.382,20 | -2,29% | - |
| 05.11.2025 | 101.125,73 | 104.435,56 | 99.076,27 | 103.754,40 | 2,68% | - |
| 04.11.2025 | 106.476,10 | 107.286,84 | 99.028,63 | 101.042,27 | -5,06% | - |
| 03.11.2025 | 109.811,32 | 110.715,63 | 105.433,55 | 106.427,56 | -3,06% | - |
| 02.11.2025 | 110.136,36 | 111.174,15 | 109.588,36 | 109.787,18 | -0,31% | - |
| 01.11.2025 | 109.680,11 | 110.557,63 | 109.511,83 | 110.128,59 | 0,39% | - |
| 31.10.2025 | 107.928,48 | 111.044,55 | 107.685,14 | 109.695,58 | 1,69% | - |
| 30.10.2025 | 111.089,58 | 111.608,54 | 106.542,76 | 107.868,45 | -2,93% | - |
| 29.10.2025 | 113.287,59 | 113.603,75 | 109.734,01 | 111.125,31 | -1,90% | - |
| 28.10.2025 | 114.074,47 | 116.018,22 | 112.476,43 | 113.282,90 | -0,69% | - |
| 27.10.2025 | 114.651,28 | 116.153,54 | 114.072,14 | 114.073,80 | -0,56% | - |
| 26.10.2025 | 111.438,43 | 114.766,56 | 111.286,83 | 114.717,99 | 2,96% | - |
| 25.10.2025 | 111.099,81 | 111.919,55 | 110.765,67 | 111.421,00 | 0,30% | - |
| 24.10.2025 | 109.584,09 | 111.762,10 | 109.584,09 | 111.084,32 | 1,35% | - |
| 23.10.2025 | 107.181,16 | 111.263,37 | 107.041,92 | 109.601,27 | 2,22% | - |
| 22.10.2025 | 110.926,33 | 110.926,33 | 106.912,09 | 107.224,09 | -3,35% | - |
| 21.10.2025 | 110.609,41 | 113.928,38 | 107.583,44 | 110.936,99 | 0,31% | - |
| 20.10.2025 | 108.824,42 | 111.621,69 | 107.579,25 | 110.599,52 | 1,66% | - |
| 19.10.2025 | 107.298,88 | 109.531,62 | 106.232,45 | 108.797,72 | 1,40% | - |
| 18.10.2025 | 107.450,96 | 107.519,99 | 106.482,91 | 107.293,18 | -0,17% | - |
| 17.10.2025 | 108.467,43 | 109.217,01 | 103.693,25 | 107.474,48 | -0,89% | - |
| 16.10.2025 | 110.851,37 | 111.950,12 | 107.633,77 | 108.444,45 | -2,17% | - |
| 15.10.2025 | 113.231,45 | 113.608,23 | 110.320,17 | 110.847,61 | -2,09% | - |
| 14.10.2025 | 115.826,91 | 115.949,45 | 110.078,16 | 113.210,28 | -2,25% | - |
| 13.10.2025 | 115.061,49 | 115.974,61 | 114.048,98 | 115.816,36 | 0,65% | - |
| 12.10.2025 | 111.397,84 | 115.580,57 | 110.062,19 | 115.069,76 | 3,30% | - |
| 11.10.2025 | 113.919,83 | 114.686,77 | 110.234,27 | 111.396,55 | -2,22% | - |
| 10.10.2025 | 121.517,15 | 122.486,04 | 108.639,66 | 113.928,89 | -6,22% | - |
| 09.10.2025 | 123.259,25 | 123.647,02 | 120.021,50 | 121.489,20 | -1,42% | - |
| 08.10.2025 | 122.049,29 | 124.077,10 | 121.164,34 | 123.242,54 | 1,07% | - |
| 07.10.2025 | 125.006,46 | 125.202,63 | 120.695,27 | 121.942,67 | -2,41% | - |
| 06.10.2025 | 122.660,78 | 126.058,85 | 122.660,78 | 124.953,83 | 1,88% | - |
| 05.10.2025 | 122.143,06 | 125.209,47 | 122.118,54 | 122.651,86 | 0,42% | - |
| 04.10.2025 | 122.378,52 | 122.779,37 | 121.547,55 | 122.143,06 | -0,21% | - |
| 03.10.2025 | 120.224,41 | 123.866,72 | 119.306,57 | 122.396,36 | 1,80% | - |
| 02.10.2025 | 117.536,75 | 120.971,09 | 117.536,75 | 120.229,89 | 2,31% | - |
| 01.10.2025 | 114.290,25 | 118.071,17 | 113.809,00 | 117.514,66 | 2,81% | - |
| 30.09.2025 | 114.287,06 | 114.821,27 | 112.797,63 | 114.300,34 | 0,01% | - |
| 29.09.2025 | 110.882,19 | 114.460,99 | 110.881,78 | 114.288,63 | 3,09% | - |
| 28.09.2025 | 109.589,78 | 111.029,09 | 109.381,34 | 110.861,94 | 1,16% | - |
| 27.09.2025 | 109.591,38 | 109.809,60 | 109.216,10 | 109.588,17 | -0,02% | - |
| 26.09.2025 | 109.538,96 | 110.392,60 | 108.809,99 | 109.608,90 | 0,07% | - |
| 25.09.2025 | 113.383,92 | 113.678,52 | 108.842,65 | 109.535,97 | -3,51% | - |
| 24.09.2025 | 112.207,28 | 113.982,18 | 111.429,69 | 113.517,23 | 1,15% | - |
| 23.09.2025 | 113.052,98 | 113.338,42 | 111.595,51 | 112.226,92 | -0,71% | - |
| 22.09.2025 | 115.472,05 | 115.601,18 | 112.138,54 | 113.033,72 | -2,10% | - |
| 21.09.2025 | 115.943,98 | 115.945,15 | 115.348,30 | 115.454,84 | -0,42% | - |
| 20.09.2025 | 115.547,57 | 116.195,59 | 115.533,32 | 115.944,27 | 0,35% | - |
| 19.09.2025 | 117.389,21 | 117.469,40 | 115.224,19 | 115.545,21 | -1,59% | - |
| 18.09.2025 | 116.024,52 | 117.904,09 | 116.024,52 | 117.413,41 | 1,21% | - |
| 17.09.2025 | 116.878,38 | 117.316,45 | 114.921,55 | 116.012,90 | -0,74% | - |
| 16.09.2025 | 115.537,48 | 116.963,63 | 114.835,30 | 116.877,55 | 1,17% | - |
| 15.09.2025 | 116.028,95 | 116.732,81 | 114.516,96 | 115.530,91 | -0,41% | - |
| 14.09.2025 | 115.861,66 | 116.110,61 | 115.223,57 | 116.001,60 | 0,12% | - |
| 13.09.2025 | 115.934,93 | 116.317,09 | 115.267,93 | 115.857,76 | -0,07% | - |
| 12.09.2025 | 114.517,54 | 116.729,30 | 114.496,79 | 115.937,09 | 1,24% | - |
| 11.09.2025 | 113.817,06 | 114.680,70 | 113.467,67 | 114.521,50 | 0,62% | - |
| 10.09.2025 | 111.319,38 | 114.284,67 | 110.983,00 | 113.814,88 | 2,25% | - |
| 09.09.2025 | 112.318,30 | 113.216,65 | 110.846,53 | 111.307,73 | -0,89% | - |