78.282,35$
-0,57%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 78.771,93 | 79.063,17 | 77.672,91 | 78.328,83 | -0,51% | - |
| 02.02.2026 | 77.304,64 | 79.275,34 | 74.639,70 | 78.727,34 | 1,78% | - |
| 01.02.2026 | 78.186,52 | 79.314,65 | 76.428,13 | 77.352,82 | -1,13% | - |
| 31.01.2026 | 84.053,32 | 84.182,21 | 76.573,18 | 78.239,02 | -6,86% | - |
| 30.01.2026 | 84.476,09 | 84.635,96 | 81.190,94 | 84.003,05 | -0,57% | - |
| 29.01.2026 | 89.297,29 | 89.343,91 | 83.362,91 | 84.484,76 | -5,39% | - |
| 28.01.2026 | 89.206,19 | 90.370,69 | 88.803,09 | 89.296,83 | 0,06% | - |
| 27.01.2026 | 88.102,30 | 89.334,35 | 87.257,84 | 89.238,94 | 1,30% | - |
| 26.01.2026 | 86.410,25 | 88.694,38 | 86.059,95 | 88.093,07 | 1,94% | - |
| 25.01.2026 | 89.353,09 | 89.375,65 | 86.218,74 | 86.416,70 | -3,25% | - |
| 24.01.2026 | 89.585,07 | 89.825,91 | 89.116,67 | 89.322,01 | -0,29% | - |
| 23.01.2026 | 89.302,80 | 91.045,20 | 88.622,78 | 89.583,35 | 0,34% | - |
| 22.01.2026 | 89.774,48 | 90.264,13 | 88.531,98 | 89.278,52 | -0,67% | - |
| 21.01.2026 | 88.381,49 | 90.405,46 | 87.426,20 | 89.877,10 | 1,62% | - |
| 20.01.2026 | 92.611,17 | 92.814,33 | 88.239,03 | 88.447,20 | -4,55% | - |
| 19.01.2026 | 95.472,73 | 95.472,73 | 92.279,72 | 92.658,77 | -2,95% | - |
| 18.01.2026 | 95.179,25 | 95.502,46 | 94.874,20 | 95.473,50 | 0,29% | - |
| 17.01.2026 | 95.463,82 | 95.573,59 | 95.049,25 | 95.197,80 | -0,26% | - |
| 16.01.2026 | 95.581,93 | 95.784,61 | 94.319,02 | 95.449,79 | -0,11% | - |
| 15.01.2026 | 96.956,87 | 97.315,56 | 95.150,38 | 95.555,85 | -1,43% | - |
| 14.01.2026 | 95.625,25 | 97.746,91 | 94.584,15 | 96.939,09 | 1,37% | - |
| 13.01.2026 | 91.160,95 | 95.796,39 | 90.991,69 | 95.625,84 | 4,88% | - |
| 12.01.2026 | 90.469,80 | 92.395,39 | 90.196,45 | 91.172,86 | 0,76% | - |
| 11.01.2026 | 90.369,28 | 91.193,86 | 90.368,55 | 90.482,75 | 0,08% | - |
| 10.01.2026 | 90.531,24 | 90.734,28 | 90.343,89 | 90.413,61 | -0,13% | - |
| 09.01.2026 | 91.146,84 | 91.886,32 | 89.650,44 | 90.527,59 | -0,69% | - |
| 08.01.2026 | 91.124,27 | 91.515,41 | 89.312,51 | 91.157,93 | 0,04% | - |
| 07.01.2026 | 93.248,07 | 93.714,61 | 90.661,12 | 91.121,33 | -2,29% | - |
| 06.01.2026 | 94.165,54 | 94.376,58 | 91.372,51 | 93.260,85 | -0,96% | - |
| 05.01.2026 | 91.177,39 | 94.701,26 | 91.176,88 | 94.167,47 | 3,31% | - |
| 04.01.2026 | 90.556,15 | 91.692,46 | 90.464,24 | 91.153,60 | 0,71% | - |
| 03.01.2026 | 90.164,65 | 90.662,52 | 89.401,36 | 90.515,15 | 0,39% | - |
| 02.01.2026 | 88.558,18 | 90.858,25 | 88.322,52 | 90.166,24 | 1,81% | - |
| 01.01.2026 | 87.561,47 | 88.563,29 | 87.395,09 | 88.563,29 | 1,16% | - |
| 31.12.2025 | 88.321,59 | 89.004,18 | 87.166,80 | 87.543,88 | -0,85% | - |
| 30.12.2025 | 87.234,19 | 89.286,46 | 86.816,21 | 88.292,98 | 1,19% | - |
| 29.12.2025 | 87.853,27 | 90.273,07 | 86.830,02 | 87.250,52 | -0,70% | - |
| 28.12.2025 | 87.592,32 | 87.976,66 | 87.413,13 | 87.869,22 | 0,28% | - |
| 27.12.2025 | 87.477,83 | 87.893,33 | 87.262,48 | 87.620,26 | 0,17% | - |
| 26.12.2025 | 87.660,36 | 89.425,71 | 86.749,99 | 87.475,08 | -0,15% | - |
| 25.12.2025 | 87.958,48 | 88.486,22 | 87.265,91 | 87.606,06 | -0,39% | - |
| 24.12.2025 | 87.389,30 | 87.966,73 | 86.480,83 | 87.945,23 | 0,66% | - |
| 23.12.2025 | 88.619,62 | 88.846,70 | 86.682,72 | 87.368,49 | -1,40% | - |
| 22.12.2025 | 88.464,31 | 90.420,13 | 87.950,38 | 88.609,20 | 0,18% | - |
| 21.12.2025 | 88.282,99 | 89.026,56 | 87.671,55 | 88.454,10 | 0,17% | - |
| 20.12.2025 | 88.272,34 | 88.493,84 | 87.968,16 | 88.299,76 | 0,08% | - |
| 19.12.2025 | 85.609,09 | 89.226,59 | 85.183,88 | 88.229,50 | 3,02% | - |
| 18.12.2025 | 86.339,89 | 89.264,63 | 84.468,77 | 85.645,13 | -0,80% | - |
| 17.12.2025 | 87.807,73 | 90.166,23 | 85.404,38 | 86.332,61 | -1,67% | - |
| 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% | - |