104.570,48$
1,76%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 104.281,97 | 104.545,67 | 103.623,80 | 104.531,06 | 0,82% | - |
| 10.05.2025 | 102.929,49 | 103.950,95 | 102.779,05 | 103.684,07 | 0,73% | - |
| 09.05.2025 | 102.754,14 | 104.059,87 | 102.354,70 | 102.930,50 | 0,16% | - |
| 08.05.2025 | 97.120,06 | 103.683,55 | 96.925,61 | 102.766,70 | 5,81% | - |
| 07.05.2025 | 94.685,59 | 97.611,89 | 94.685,59 | 97.119,46 | 2,56% | - |
| 06.05.2025 | 94.813,16 | 95.269,07 | 93.557,00 | 94.694,23 | -0,13% | - |
| 05.05.2025 | 95.800,07 | 95.800,07 | 93.825,03 | 94.822,04 | -0,91% | - |
| 04.05.2025 | 96.332,68 | 96.369,02 | 95.459,44 | 95.689,11 | -0,66% | - |
| 03.05.2025 | 96.763,95 | 96.947,32 | 95.970,66 | 96.329,51 | -0,43% | - |
| 02.05.2025 | 96.533,02 | 97.911,01 | 96.250,16 | 96.740,84 | 0,21% | - |
| 01.05.2025 | 94.456,49 | 97.431,22 | 94.087,05 | 96.533,42 | 2,19% | - |
| 30.04.2025 | 94.762,53 | 95.208,42 | 93.099,68 | 94.467,79 | -0,30% | - |
| 29.04.2025 | 94.556,30 | 95.472,11 | 94.276,40 | 94.752,59 | 0,22% | - |
| 28.04.2025 | 94.397,37 | 95.576,23 | 92.940,09 | 94.547,25 | 0,14% | - |
| 27.04.2025 | 94.427,01 | 95.245,63 | 93.727,79 | 94.415,48 | -0,01% | - |
| 26.04.2025 | 94.642,67 | 95.268,63 | 94.047,09 | 94.423,34 | -0,25% | - |
| 25.04.2025 | 93.395,88 | 95.716,29 | 92.977,40 | 94.656,55 | 1,36% | - |
| 24.04.2025 | 93.450,70 | 93.808,97 | 91.731,39 | 93.385,85 | 0,01% | - |
| 23.04.2025 | 92.998,98 | 94.391,09 | 91.956,70 | 93.379,99 | 0,55% | - |
| 22.04.2025 | 87.318,93 | 93.180,55 | 86.988,98 | 92.866,53 | 6,34% | - |
| 21.04.2025 | 84.982,34 | 88.438,96 | 84.678,52 | 87.330,53 | 2,77% | - |
| 20.04.2025 | 85.287,69 | 85.302,67 | 84.001,29 | 84.974,80 | -0,36% | - |
| 19.04.2025 | 84.574,95 | 85.511,41 | 84.357,07 | 85.282,35 | 0,86% | - |
| 18.04.2025 | 85.074,95 | 85.077,12 | 84.334,33 | 84.559,31 | -0,59% | - |
| 17.04.2025 | 84.560,45 | 85.441,51 | 83.822,37 | 85.064,59 | 0,51% | - |
| 16.04.2025 | 84.163,59 | 85.443,66 | 83.143,55 | 84.634,38 | 0,56% | - |
| 15.04.2025 | 84.724,82 | 86.335,15 | 83.887,71 | 84.159,52 | -0,67% | - |
| 14.04.2025 | 83.622,60 | 85.727,70 | 83.259,64 | 84.729,30 | 1,32% | - |
| 13.04.2025 | 85.432,77 | 85.955,52 | 83.145,66 | 83.629,40 | -2,10% | - |
| 12.04.2025 | 83.672,72 | 85.843,47 | 82.824,71 | 85.422,94 | 2,08% | - |
| 11.04.2025 | 79.722,65 | 84.172,41 | 78.942,45 | 83.683,77 | 4,97% | - |
| 10.04.2025 | 83.282,49 | 83.429,41 | 78.554,80 | 79.724,38 | -4,22% | - |
| 09.04.2025 | 77.016,66 | 83.495,70 | 74.769,98 | 83.234,09 | 8,08% | - |
| 08.04.2025 | 79.273,99 | 80.770,70 | 76.403,70 | 77.014,78 | -2,92% | - |
| 07.04.2025 | 78.936,75 | 80.864,81 | 74.487,29 | 79.331,81 | -3,34% | - |
| 06.04.2025 | 82.928,08 | 83.688,77 | 82.071,48 | 82.074,30 | -1,08% | - |
| 05.04.2025 | 84.196,55 | 84.224,02 | 82.444,27 | 82.971,95 | -1,48% | - |
| 04.04.2025 | 82.726,05 | 84.687,92 | 81.728,84 | 84.214,74 | 1,79% | - |
| 03.04.2025 | 84.792,60 | 84.792,60 | 81.324,91 | 82.736,51 | -2,39% | - |
| 02.04.2025 | 85.261,53 | 88.161,20 | 84.034,13 | 84.763,50 | -0,56% | - |
| 01.04.2025 | 82.604,80 | 85.418,47 | 82.293,20 | 85.236,60 | 3,17% | - |
| 31.03.2025 | 82.296,04 | 83.842,77 | 81.381,88 | 82.616,28 | 0,44% | - |
| 30.03.2025 | 82.505,02 | 83.631,34 | 82.202,14 | 82.251,34 | -0,32% | - |
| 29.03.2025 | 84.506,77 | 84.665,55 | 81.817,28 | 82.513,40 | -2,35% | - |
| 28.03.2025 | 87.390,86 | 87.484,20 | 83.649,70 | 84.496,27 | -3,32% | - |
| 27.03.2025 | 86.874,92 | 87.753,53 | 85.909,05 | 87.400,57 | 0,59% | - |
| 26.03.2025 | 87.568,09 | 88.284,50 | 85.923,53 | 86.889,13 | -0,79% | - |
| 25.03.2025 | 87.526,42 | 88.521,81 | 86.381,35 | 87.583,03 | 0,12% | - |
| 24.03.2025 | 85.435,58 | 88.661,05 | 85.431,25 | 87.479,13 | 2,39% | - |
| 23.03.2025 | 84.089,32 | 85.635,12 | 83.756,28 | 85.436,24 | 1,60% | - |
| 22.03.2025 | 84.270,41 | 84.576,48 | 83.988,26 | 84.088,46 | -0,21% | - |
| 21.03.2025 | 84.148,07 | 84.774,01 | 83.335,67 | 84.268,41 | 0,15% | - |
| 20.03.2025 | 86.220,14 | 87.395,48 | 83.795,63 | 84.145,27 | -2,41% | - |
| 19.03.2025 | 82.469,08 | 86.471,00 | 82.459,08 | 86.220,17 | 4,49% | - |
| 18.03.2025 | 84.132,90 | 84.132,90 | 81.248,80 | 82.512,80 | -1,93% | - |
| 17.03.2025 | 82.161,55 | 84.679,60 | 82.069,48 | 84.137,87 | 2,35% | - |
| 16.03.2025 | 84.503,99 | 84.821,55 | 82.162,91 | 82.202,96 | -2,73% | - |
| 15.03.2025 | 84.569,58 | 84.766,16 | 83.816,59 | 84.505,77 | -0,06% | - |
| 14.03.2025 | 81.369,13 | 85.253,02 | 80.876,50 | 84.560,63 | 3,97% | - |
| 13.03.2025 | 83.697,66 | 84.267,05 | 80.049,52 | 81.329,72 | -2,82% | - |
| 12.03.2025 | 83.201,83 | 84.225,21 | 80.746,48 | 83.693,59 | 0,58% | - |
| 11.03.2025 | 79.544,71 | 83.585,30 | 76.862,00 | 83.209,88 | 4,58% | - |
| 10.03.2025 | 80.418,80 | 83.782,17 | 77.646,49 | 79.564,11 | -1,39% | - |
| 09.03.2025 | 86.350,47 | 86.529,63 | 80.638,59 | 80.685,95 | -6,47% | - |
| 08.03.2025 | 86.791,77 | 86.874,60 | 85.491,20 | 86.266,63 | -0,59% | - |
| 07.03.2025 | 90.346,15 | 91.013,92 | 84.942,47 | 86.781,60 | -4,04% | - |
| 06.03.2025 | 90.473,55 | 92.786,29 | 88.001,87 | 90.436,38 | -0,05% | - |
| 05.03.2025 | 87.567,88 | 90.840,24 | 86.555,44 | 90.485,77 | 3,31% | - |
| 04.03.2025 | 86.648,59 | 88.789,47 | 81.882,27 | 87.586,30 | 0,99% | - |
| 03.03.2025 | 94.394,29 | 94.824,37 | 85.221,75 | 86.723,99 | -8,11% | - |
| 02.03.2025 | 86.180,56 | 95.039,89 | 85.183,52 | 94.380,55 | 9,52% | - |
| 01.03.2025 | 84.163,27 | 86.533,70 | 83.892,15 | 86.179,49 | 2,34% | - |
| 28.02.2025 | 84.574,01 | 85.026,12 | 78.440,77 | 84.208,46 | -0,38% | - |
| 27.02.2025 | 84.415,54 | 87.033,69 | 82.767,08 | 84.528,54 | 0,09% | - |
| 26.02.2025 | 88.813,16 | 89.351,29 | 82.504,46 | 84.455,02 | -4,92% | - |
| 25.02.2025 | 92.566,89 | 92.844,33 | 86.250,37 | 88.825,39 | -4,15% | - |
| 24.02.2025 | 95.864,09 | 96.490,82 | 92.670,66 | 92.670,66 | -3,36% | - |
| 23.02.2025 | 96.690,18 | 96.690,51 | 95.320,55 | 95.888,83 | -0,83% | - |
| 22.02.2025 | 95.831,04 | 96.917,98 | 95.706,95 | 96.690,14 | 0,89% | - |
| 21.02.2025 | 98.185,23 | 99.452,69 | 94.960,64 | 95.834,20 | -2,40% | - |
| 20.02.2025 | 96.557,80 | 98.739,58 | 96.471,91 | 98.191,84 | 1,69% | - |
| 19.02.2025 | 95.301,68 | 96.650,56 | 95.106,32 | 96.557,62 | 1,31% | - |
| 18.02.2025 | 95.973,39 | 96.685,80 | 93.517,55 | 95.312,13 | -0,72% | - |
| 17.02.2025 | 96.937,94 | 97.022,80 | 95.316,30 | 95.998,77 | -0,97% | - |
| 16.02.2025 | 97.613,20 | 97.746,60 | 96.743,05 | 96.942,14 | -0,67% | - |
| 15.02.2025 | 97.139,00 | 97.976,23 | 97.086,64 | 97.600,05 | 0,49% | - |
| 14.02.2025 | 96.440,16 | 98.722,78 | 96.417,43 | 97.121,29 | 0,66% | - |
| 13.02.2025 | 97.894,55 | 98.038,20 | 95.452,75 | 96.485,50 | -1,42% | - |
| 12.02.2025 | 95.658,74 | 98.021,46 | 94.741,33 | 97.877,37 | 2,37% | - |
| 11.02.2025 | 97.459,57 | 98.457,55 | 95.030,32 | 95.611,94 | -1,87% | - |
| 10.02.2025 | 95.906,83 | 98.262,83 | 95.565,02 | 97.438,49 | 1,64% | - |
| 09.02.2025 | 96.552,05 | 97.324,59 | 95.024,48 | 95.867,75 | -0,71% | - |
| 08.02.2025 | 96.050,38 | 96.879,87 | 95.818,43 | 96.548,91 | 0,52% | - |
| 07.02.2025 | 96.818,98 | 99.528,71 | 95.772,70 | 96.049,84 | -0,77% | - |
| 06.02.2025 | 96.450,63 | 99.148,92 | 95.858,68 | 96.795,44 | 0,32% | - |
| 05.02.2025 | 97.640,55 | 99.016,18 | 96.402,15 | 96.483,26 | -1,13% | - |
| 04.02.2025 | 101.801,40 | 101.870,05 | 96.320,31 | 97.589,21 | -4,10% | - |
| 03.02.2025 | 95.675,94 | 102.302,47 | 94.382,67 | 101.761,70 | -0,48% | - |
| 01.02.2025 | 102.263,01 | 102.768,16 | 102.034,83 | 102.254,72 | 0,05% | - |
| 31.01.2025 | 105.117,36 | 105.805,20 | 101.623,16 | 102.200,96 | -2,80% | - |