118.260,88$
0,66%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 117.502,41 | 118.292,16 | 117.066,78 | 118.233,25 | 0,64% | - |
| 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% | - |
| 29.06.2025 | 107.349,99 | 108.421,19 | 107.247,05 | 107.544,25 | 0,20% | - |
| 28.06.2025 | 107.141,87 | 107.559,45 | 106.919,41 | 107.325,56 | 0,16% | - |
| 27.06.2025 | 107.047,24 | 107.663,95 | 106.543,40 | 107.150,93 | 0,10% | - |
| 26.06.2025 | 107.545,34 | 108.175,52 | 106.760,77 | 107.042,32 | -0,44% | - |
| 25.06.2025 | 106.040,66 | 108.101,66 | 105.834,48 | 107.520,18 | 1,41% | - |
| 24.06.2025 | 103.796,99 | 106.255,05 | 103.796,99 | 106.030,17 | 2,16% | - |
| 23.06.2025 | 99.223,51 | 104.251,44 | 99.205,83 | 103.793,28 | 4,59% | - |
| 22.06.2025 | 101.551,50 | 103.342,00 | 98.443,43 | 99.241,34 | -2,29% | - |
| 21.06.2025 | 103.597,82 | 104.024,59 | 101.323,95 | 101.565,66 | -1,98% | - |
| 20.06.2025 | 104.343,02 | 106.448,41 | 102.455,52 | 103.621,63 | -0,66% | - |
| 19.06.2025 | 105.031,83 | 105.240,27 | 103.992,94 | 104.312,43 | -0,66% | - |
| 18.06.2025 | 104.577,11 | 105.555,61 | 103.762,73 | 105.009,12 | 0,41% | - |
| 17.06.2025 | 108.554,71 | 108.814,19 | 103.519,89 | 104.577,71 | -3,67% | - |
| 16.06.2025 | 104.861,88 | 108.880,45 | 104.846,52 | 108.560,46 | 3,30% | - |
| 14.06.2025 | 105.663,20 | 106.223,17 | 104.940,55 | 105.090,86 | -0,56% | - |
| 13.06.2025 | 106.064,63 | 106.213,46 | 103.078,05 | 105.678,40 | -0,37% | - |
| 12.06.2025 | 108.537,66 | 108.783,36 | 105.991,43 | 106.075,16 | -2,26% | - |
| 11.06.2025 | 109.810,09 | 110.331,06 | 108.493,52 | 108.532,50 | -1,16% | - |
| 10.06.2025 | 109.952,91 | 110.321,40 | 108.467,59 | 109.808,03 | -0,12% | - |
| 09.06.2025 | 106.389,67 | 110.276,45 | 105.400,91 | 109.935,57 | 3,35% | - |
| 08.06.2025 | 105.853,83 | 106.461,13 | 105.103,70 | 106.375,92 | 0,49% | - |
| 07.06.2025 | 104.475,66 | 105.930,14 | 104.064,59 | 105.852,73 | 1,31% | - |
| 06.06.2025 | 101.648,48 | 105.318,08 | 101.182,01 | 104.479,38 | 2,81% | - |
| 05.06.2025 | 104.990,86 | 105.885,41 | 100.551,09 | 101.622,98 | -3,24% | - |
| 04.06.2025 | 105.468,59 | 106.028,09 | 104.376,50 | 105.023,78 | -0,37% | - |
| 03.06.2025 | 104.951,52 | 106.817,81 | 104.951,52 | 105.410,41 | 0,49% | - |
| 02.06.2025 | 105.523,60 | 105.915,99 | 103.777,05 | 104.900,54 | -0,59% | - |
| 01.06.2025 | 104.935,58 | 105.525,28 | 103.899,02 | 105.524,82 | 0,59% | - |
| 31.05.2025 | 104.682,49 | 104.972,23 | 103.214,07 | 104.908,95 | 0,22% | - |
| 30.05.2025 | 106.451,50 | 106.454,22 | 103.925,80 | 104.679,16 | -1,64% | - |
| 29.05.2025 | 107.508,45 | 108.872,00 | 105.701,93 | 106.428,98 | -0,97% | - |
| 28.05.2025 | 108.913,49 | 109.254,51 | 106.913,31 | 107.476,09 | -1,38% | - |
| 27.05.2025 | 109.353,80 | 110.543,91 | 107.765,96 | 108.976,52 | -0,36% | - |
| 26.05.2025 | 107.595,84 | 110.358,79 | 107.446,70 | 109.369,96 | 1,58% | - |
| 25.05.2025 | 108.851,69 | 108.851,69 | 106.748,16 | 107.665,95 | -1,09% | - |
| 24.05.2025 | 108.184,91 | 109.470,66 | 106.969,91 | 108.857,95 | 0,64% | - |
| 23.05.2025 | 110.854,40 | 111.731,45 | 107.524,34 | 108.160,36 | -2,44% | - |
| 22.05.2025 | 108.489,02 | 111.932,98 | 108.360,51 | 110.863,05 | 2,19% | - |
| 21.05.2025 | 106.686,92 | 109.704,68 | 106.004,54 | 108.489,73 | 1,67% | - |
| 20.05.2025 | 105.465,66 | 107.223,48 | 104.258,36 | 106.706,20 | 1,18% | - |
| 19.05.2025 | 104.269,20 | 106.923,66 | 102.199,16 | 105.462,22 | 1,14% | - |
| 18.05.2025 | 103.248,37 | 105.813,56 | 102.953,45 | 104.276,02 | 1,00% | - |
| 17.05.2025 | 103.624,46 | 103.703,57 | 102.694,88 | 103.241,52 | -0,36% | - |
| 16.05.2025 | 103.283,98 | 104.437,64 | 103.242,50 | 103.612,94 | 0,29% | - |
| 15.05.2025 | 103.635,94 | 104.138,49 | 101.606,19 | 103.312,45 | -0,32% | - |
| 14.05.2025 | 104.351,32 | 104.424,00 | 102.755,41 | 103.642,09 | -0,69% | - |
| 13.05.2025 | 102.492,19 | 104.952,96 | 101.641,38 | 104.364,57 | 1,81% | - |
| 12.05.2025 | 104.281,97 | 105.751,20 | 100.894,62 | 102.510,98 | -1,68% | - |
| 11.05.2025 | 103.676,02 | 104.870,27 | 103.358,39 | 104.262,97 | 0,56% | - |
| 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% | - |