125.056,64$
2,39%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 125.006,46 | 125.202,63 | 124.879,55 | 124.979,43 | 0,02% | - |
| 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% | - |
| 08.09.2025 | 111.080,81 | 112.771,55 | 110.652,45 | 112.305,34 | 1,09% | - |
| 07.09.2025 | 110.229,12 | 111.351,52 | 110.181,69 | 111.089,48 | 0,79% | - |
| 06.09.2025 | 110.712,50 | 111.292,37 | 110.116,93 | 110.216,45 | -0,45% | - |
| 05.09.2025 | 110.551,75 | 113.217,77 | 110.297,93 | 110.712,99 | 0,14% | - |
| 04.09.2025 | 112.020,91 | 112.210,32 | 109.401,53 | 110.560,02 | -1,30% | - |
| 03.09.2025 | 111.221,55 | 112.571,16 | 110.645,48 | 112.013,57 | 0,71% | - |
| 02.09.2025 | 107.755,29 | 111.598,22 | 107.699,77 | 111.221,63 | 3,24% | - |
| 01.09.2025 | 109.095,26 | 109.864,52 | 107.317,37 | 107.735,71 | -1,25% | - |
| 31.08.2025 | 108.673,13 | 109.547,11 | 108.265,57 | 109.101,56 | 0,40% | - |
| 30.08.2025 | 108.449,22 | 108.961,22 | 107.540,20 | 108.670,69 | 0,21% | - |
| 29.08.2025 | 112.063,52 | 112.559,70 | 107.676,46 | 108.439,83 | -3,23% | - |
| 28.08.2025 | 111.485,85 | 113.381,70 | 110.975,70 | 112.064,83 | 0,54% | - |
| 27.08.2025 | 111.569,16 | 112.620,83 | 110.580,57 | 111.458,53 | -0,07% | - |
| 26.08.2025 | 110.065,52 | 111.539,66 | 108.853,26 | 111.534,52 | 1,21% | - |
| 25.08.2025 | 112.990,84 | 113.636,73 | 109.480,23 | 110.202,34 | -2,47% | - |
| 24.08.2025 | 114.994,38 | 115.498,07 | 111.597,73 | 112.994,75 | -1,74% | - |
| 23.08.2025 | 116.966,55 | 116.978,21 | 114.533,84 | 114.995,81 | -1,68% | - |
| 22.08.2025 | 112.596,86 | 117.386,16 | 111.746,08 | 116.955,68 | 3,87% | - |
| 21.08.2025 | 114.427,46 | 114.757,14 | 112.088,38 | 112.597,26 | -1,60% | - |
| 20.08.2025 | 113.491,82 | 114.454,09 | 112.530,54 | 114.432,18 | 0,83% | - |
| 19.08.2025 | 116.726,45 | 117.014,55 | 112.862,83 | 113.495,02 | -2,77% | - |
| 18.08.2025 | 117.768,23 | 118.061,73 | 114.748,28 | 116.730,76 | -0,88% | - |
| 17.08.2025 | 117.629,69 | 118.575,05 | 117.342,77 | 117.769,31 | 0,11% | - |
| 16.08.2025 | 117.423,66 | 118.005,37 | 117.227,48 | 117.636,08 | 0,18% | - |
| 15.08.2025 | 117.961,81 | 119.306,85 | 116.964,05 | 117.424,08 | -0,46% | - |
| 14.08.2025 | 122.504,16 | 124.054,20 | 117.352,52 | 117.961,80 | -3,72% | - |
| 13.08.2025 | 119.817,55 | 122.901,93 | 119.010,35 | 122.520,06 | 2,26% | - |
| 12.08.2025 | 118.672,07 | 120.229,70 | 118.249,91 | 119.813,50 | 1,00% | - |
| 11.08.2025 | 118.621,66 | 122.232,30 | 118.380,96 | 118.625,65 | 0,01% | - |
| 10.08.2025 | 116.490,13 | 118.838,27 | 116.397,54 | 118.608,65 | 1,82% | - |
| 09.08.2025 | 116.966,55 | 117.819,42 | 116.335,23 | 116.492,97 | -0,41% | - |
| 08.08.2025 | 117.148,35 | 117.650,09 | 115.923,05 | 116.974,42 | -0,16% | - |
| 07.08.2025 | 114.966,02 | 117.486,03 | 114.173,73 | 117.156,09 | 1,91% | - |
| 06.08.2025 | 113.655,54 | 115.558,05 | 113.431,72 | 114.955,64 | 1,14% | - |
| 05.08.2025 | 115.259,59 | 115.382,46 | 112.805,42 | 113.656,54 | -1,40% | - |
| 04.08.2025 | 114.563,62 | 115.700,94 | 114.220,70 | 115.265,24 | 0,61% | - |
| 03.08.2025 | 112.977,00 | 114.851,82 | 112.297,60 | 114.567,43 | 1,36% | - |
| 02.08.2025 | 114.006,38 | 114.106,88 | 112.122,61 | 113.028,98 | -0,91% | - |
| 01.08.2025 | 116.499,71 | 116.499,71 | 113.156,41 | 114.064,45 | -2,04% | - |
| 31.07.2025 | 117.319,29 | 118.886,44 | 116.326,41 | 116.440,47 | -0,75% | - |
| 30.07.2025 | 117.632,93 | 118.747,43 | 115.913,41 | 117.318,87 | -0,25% | - |
| 29.07.2025 | 118.128,51 | 119.117,72 | 117.061,46 | 117.615,62 | -0,39% | - |
| 28.07.2025 | 119.244,71 | 119.763,48 | 117.493,05 | 118.074,11 | -0,98% | - |
| 27.07.2025 | 118.089,55 | 119.519,29 | 117.876,95 | 119.241,75 | 0,98% | - |
| 26.07.2025 | 117.205,27 | 118.300,54 | 117.185,15 | 118.088,68 | 0,76% | - |
| 25.07.2025 | 118.621,75 | 118.667,59 | 114.799,76 | 117.196,02 | -1,22% | - |
| 24.07.2025 | 118.169,89 | 119.517,96 | 117.365,56 | 118.642,28 | 0,37% | - |
| 23.07.2025 | 119.518,59 | 120.207,26 | 117.409,55 | 118.201,81 | -1,13% | - |
| 22.07.2025 | 117.310,80 | 120.042,40 | 116.568,55 | 119.550,74 | 1,91% | - |
| 21.07.2025 | 118.002,93 | 119.595,95 | 116.629,45 | 117.315,48 | -0,58% | - |
| 20.07.2025 | 117.791,56 | 118.793,38 | 117.610,19 | 118.005,61 | 0,20% | - |
| 19.07.2025 | 117.745,41 | 118.519,63 | 117.456,30 | 117.768,80 | 0,04% | - |
| 18.07.2025 | 120.409,39 | 120.784,46 | 116.953,37 | 117.716,97 | -2,24% | - |
| 17.07.2025 | 119.379,94 | 120.843,23 | 117.643,51 | 120.410,57 | 0,81% | - |
| 16.07.2025 | 117.502,41 | 119.993,39 | 117.066,78 | 119.441,38 | 1,67% | - |
| 15.07.2025 | 120.151,87 | 120.228,23 | 115.908,31 | 117.482,02 | -2,23% | - |
| 14.07.2025 | 118.571,44 | 122.875,10 | 118.302,63 | 120.163,98 | 1,28% | - |
| 13.07.2025 | 117.339,99 | 119.205,75 | 117.140,17 | 118.642,10 | 1,13% | - |
| 12.07.2025 | 117.460,30 | 118.038,73 | 116.916,88 | 117.318,41 | -0,10% | - |
| 11.07.2025 | 116.271,56 | 118.681,48 | 115.250,84 | 117.430,08 | 1,01% | - |
| 10.07.2025 | 110.920,03 | 116.428,41 | 110.686,03 | 116.259,80 | 4,78% | - |
| 09.07.2025 | 108.909,27 | 111.849,52 | 108.369,52 | 110.951,84 | 1,87% | - |
| 08.07.2025 | 108.190,48 | 109.148,86 | 107.568,41 | 108.910,00 | 0,66% | - |
| 07.07.2025 | 109.193,20 | 109.601,73 | 107.570,63 | 108.197,38 | -0,89% | - |
| 06.07.2025 | 108.166,49 | 109.675,88 | 107.877,87 | 109.171,91 | 0,93% | - |
| 05.07.2025 | 107.958,98 | 108.337,69 | 107.912,77 | 108.164,30 | 0,19% | - |
| 04.07.2025 | 109.808,88 | 109.876,15 | 107.385,87 | 107.958,68 | -1,71% | - |
| 03.07.2025 | 109.488,63 | 110.473,97 | 108.627,59 | 109.832,03 | 0,31% | - |
| 02.07.2025 | 105.841,95 | 109.724,70 | 105.283,45 | 109.491,05 | 3,44% | - |
| 01.07.2025 | 107.168,63 | 107.525,48 | 105.352,59 | 105.849,55 | -1,20% | - |
| 30.06.2025 | 107.548,65 | 108.760,78 | 106.803,67 | 107.137,70 | -0,38% | - |