67.623,00$
1,08%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2026 | 66.934,87 | 67.509,71 | 66.809,18 | 67.373,60 | 0,66% | - |
| 03.04.2026 | 67.238,38 | 67.238,45 | 66.654,16 | 66.931,06 | 0,04% | - |
| 02.04.2026 | 68.388,43 | 68.616,55 | 65.799,81 | 66.901,30 | -2,18% | - |
| 01.04.2026 | 68.215,21 | 69.183,45 | 67.582,09 | 68.390,55 | 0,25% | - |
| 31.03.2026 | 66.791,83 | 68.359,77 | 66.032,69 | 68.222,49 | 2,14% | - |
| 30.03.2026 | 66.705,83 | 68.068,92 | 65.120,13 | 66.790,56 | 0,12% | - |
| 29.03.2026 | 66.768,88 | 67.063,13 | 66.205,68 | 66.707,77 | -0,09% | - |
| 28.03.2026 | 66.034,40 | 67.257,47 | 65.986,21 | 66.767,55 | 1,10% | - |
| 27.03.2026 | 68.847,88 | 69.085,33 | 65.612,40 | 66.043,14 | -4,05% | - |
| 26.03.2026 | 71.373,64 | 71.406,84 | 68.184,04 | 68.829,23 | -3,53% | - |
| 25.03.2026 | 70.309,78 | 71.887,86 | 70.270,94 | 71.346,94 | 1,46% | - |
| 24.03.2026 | 70.768,95 | 71.338,47 | 69.017,02 | 70.323,07 | -0,60% | - |
| 23.03.2026 | 68.318,08 | 71.706,72 | 67.569,65 | 70.748,71 | 3,57% | - |
| 22.03.2026 | 70.322,25 | 70.322,25 | 67.480,55 | 68.307,09 | -2,86% | - |
| 21.03.2026 | 70.796,29 | 71.037,08 | 70.242,79 | 70.314,59 | -0,69% | - |
| 20.03.2026 | 70.172,08 | 71.328,20 | 69.482,46 | 70.802,44 | 0,93% | - |
| 19.03.2026 | 71.155,09 | 71.534,65 | 68.950,17 | 70.151,80 | -1,41% | - |
| 18.03.2026 | 74.345,60 | 74.621,40 | 70.643,65 | 71.152,01 | -4,24% | - |
| 17.03.2026 | 74.766,81 | 75.952,76 | 73.460,13 | 74.302,41 | -0,60% | - |
| 16.03.2026 | 72.740,74 | 74.871,34 | 72.313,29 | 74.747,64 | 2,72% | - |
| 15.03.2026 | 70.757,29 | 72.860,22 | 70.757,29 | 72.770,32 | 2,85% | - |
| 14.03.2026 | 70.832,20 | 71.334,71 | 70.478,31 | 70.757,03 | -0,09% | - |
| 13.03.2026 | 70.123,43 | 73.893,81 | 70.123,43 | 70.820,77 | 1,00% | - |
| 12.03.2026 | 70.380,55 | 70.717,71 | 69.246,91 | 70.121,48 | -0,36% | - |
| 11.03.2026 | 69.706,39 | 71.247,80 | 69.064,59 | 70.376,20 | 0,94% | - |
| 10.03.2026 | 68.678,43 | 71.693,05 | 68.428,47 | 69.719,09 | 1,51% | - |
| 09.03.2026 | 66.251,88 | 69.442,29 | 65.940,25 | 68.681,05 | 3,67% | - |
| 08.03.2026 | 67.264,66 | 68.180,20 | 65.765,84 | 66.248,33 | -1,52% | - |
| 07.03.2026 | 68.428,81 | 68.496,64 | 67.117,76 | 67.268,77 | -1,72% | - |
| 06.03.2026 | 71.242,62 | 71.356,73 | 67.845,79 | 68.448,34 | -3,95% | - |
| 05.03.2026 | 72.697,80 | 73.556,48 | 70.689,52 | 71.264,66 | -1,99% | - |
| 04.03.2026 | 68.285,15 | 73.948,30 | 67.498,38 | 72.713,76 | 6,47% | - |
| 03.03.2026 | 69.351,93 | 69.428,29 | 66.458,70 | 68.294,37 | -1,58% | - |
| 02.03.2026 | 65.224,01 | 69.881,97 | 65.212,48 | 69.389,38 | 6,29% | - |
| 01.03.2026 | 67.251,63 | 68.165,95 | 65.108,84 | 65.282,47 | -3,01% | - |
| 28.02.2026 | 65.654,90 | 67.646,66 | 63.163,43 | 67.306,43 | 2,57% | - |
| 27.02.2026 | 67.603,23 | 68.201,95 | 65.099,98 | 65.622,31 | -2,89% | - |
| 26.02.2026 | 68.439,57 | 68.850,00 | 66.642,93 | 67.572,77 | -1,16% | - |
| 25.02.2026 | 64.130,57 | 69.824,34 | 63.905,39 | 68.362,71 | 6,62% | - |
| 24.02.2026 | 64.781,07 | 65.005,93 | 62.700,91 | 64.117,11 | -1,06% | - |
| 23.02.2026 | 67.695,80 | 67.723,97 | 63.976,52 | 64.804,67 | -4,30% | - |
| 22.02.2026 | 68.006,49 | 68.241,95 | 67.245,40 | 67.714,29 | -0,48% | - |
| 21.02.2026 | 68.064,89 | 68.670,50 | 67.599,34 | 68.041,87 | -0,06% | - |
| 20.02.2026 | 66.954,70 | 68.309,56 | 66.607,44 | 68.081,30 | 1,71% | - |
| 19.02.2026 | 66.436,17 | 67.314,51 | 65.718,02 | 66.934,78 | 0,73% | - |
| 18.02.2026 | 67.554,90 | 68.452,81 | 65.914,28 | 66.446,45 | -1,64% | - |
| 17.02.2026 | 68.600,01 | 69.109,88 | 66.710,97 | 67.554,06 | -1,55% | - |
| 16.02.2026 | 68.938,42 | 70.079,35 | 67.347,69 | 68.620,55 | -0,47% | - |
| 15.02.2026 | 70.011,66 | 70.955,03 | 68.149,02 | 68.944,23 | -1,53% | - |
| 14.02.2026 | 68.955,30 | 70.527,50 | 68.763,88 | 70.018,84 | 1,63% | - |
| 13.02.2026 | 66.289,10 | 69.337,98 | 65.904,70 | 68.895,35 | 3,95% | - |
| 12.02.2026 | 67.458,28 | 68.300,70 | 65.233,80 | 66.278,52 | -1,75% | - |
| 11.02.2026 | 68.698,13 | 69.209,80 | 65.818,11 | 67.462,31 | -1,82% | - |
| 10.02.2026 | 70.373,85 | 70.562,18 | 67.941,09 | 68.709,98 | -2,36% | - |
| 09.02.2026 | 71.042,19 | 72.169,84 | 68.338,37 | 70.370,48 | -0,97% | - |
| 08.02.2026 | 69.451,57 | 71.538,17 | 68.914,78 | 71.057,84 | 2,32% | - |
| 07.02.2026 | 71.326,54 | 71.686,53 | 67.543,93 | 69.444,65 | -2,63% | - |
| 06.02.2026 | 63.929,99 | 71.484,73 | 60.596,88 | 71.322,12 | 11,52% | - |
| 05.02.2026 | 72.443,14 | 73.371,75 | 62.561,17 | 63.956,19 | -11,63% | - |
| 04.02.2026 | 75.686,16 | 76.821,83 | 71.904,08 | 72.371,58 | -4,34% | - |
| 03.02.2026 | 78.771,93 | 79.063,17 | 73.058,44 | 75.654,28 | -3,90% | - |
| 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% | - |