96.199,98$
-2,03%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 98.185,23 | 99.452,69 | 94.960,64 | 95.772,25 | -2,46% | - |
| 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 | -1,07% | - |
| 14.02.2025 | 96.440,16 | 98.722,78 | 96.417,43 | 97.032,48 | 0,57% | - |
| 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 | 1,51% | - |
| 07.02.2025 | 96.818,98 | 99.528,71 | 95.772,70 | 95.990,80 | -0,83% | - |
| 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 | -0,43% | - |
| 31.01.2025 | 105.117,36 | 105.805,20 | 101.623,16 | 102.200,96 | -2,77% | - |
| 30.01.2025 | 103.514,50 | 106.273,24 | 103.389,23 | 105.109,67 | 1,49% | - |
| 29.01.2025 | 101.224,09 | 104.692,63 | 100.826,32 | 103.567,41 | 2,34% | - |
| 28.01.2025 | 101.723,81 | 103.483,34 | 100.402,13 | 101.195,41 | -0,58% | - |
| 27.01.2025 | 104.463,65 | 104.463,65 | 98.107,80 | 101.785,62 | -3,07% | - |
| 24.01.2025 | 104.034,48 | 107.090,53 | 102.852,60 | 105.011,95 | 0,99% | - |
| 23.01.2025 | 104.015,29 | 106.684,08 | 101.317,47 | 103.981,88 | -0,10% | - |
| 22.01.2025 | 106.042,18 | 106.245,60 | 103.431,92 | 104.090,39 | -1,90% | - |
| 21.01.2025 | 103.571,40 | 107.152,98 | 100.441,54 | 106.101,09 | 2,38% | - |
| 20.01.2025 | 103.244,05 | 109.015,09 | 99.623,59 | 103.632,56 | -0,89% | - |
| 17.01.2025 | 99.739,34 | 105.795,46 | 99.739,34 | 104.559,16 | 4,88% | - |
| 16.01.2025 | 99.722,48 | 100.661,65 | 97.458,23 | 99.697,68 | -0,04% | - |
| 15.01.2025 | 96.707,55 | 100.651,56 | 96.526,45 | 99.733,62 | 3,25% | - |
| 14.01.2025 | 94.316,31 | 97.287,62 | 94.205,95 | 96.598,53 | 2,47% | - |
| 13.01.2025 | 93.941,73 | 95.832,95 | 90.093,49 | 94.274,52 | -0,61% | - |
| 10.01.2025 | 92.560,12 | 95.708,27 | 92.194,65 | 94.849,45 | 2,41% | - |
| 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% | - |