82.032,92$
1,27%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 81.156,33 | 83.034,32 | 81.147,77 | 82.026,99 | 1,09% | - |
| 18.10.2026 | 81.032,77 | 82.177,53 | 80.671,57 | 81.143,52 | 0,17% | - |
| 17.10.2026 | 81.614,41 | 81.733,09 | 80.822,67 | 81.008,09 | -0,74% | - |
| 16.10.2026 | 82.323,93 | 82.816,15 | 80.763,55 | 81.612,92 | -0,89% | - |
| 15.10.2026 | 81.702,11 | 82.508,10 | 79.805,98 | 82.341,73 | 0,76% | - |
| 14.10.2026 | 83.458,72 | 84.024,80 | 81.481,51 | 81.719,89 | -2,05% | - |
| 13.10.2026 | 82.483,41 | 84.074,32 | 81.017,87 | 83.434,34 | 1,13% | - |
| 12.10.2026 | 83.444,78 | 84.231,19 | 82.271,59 | 82.505,98 | -1,13% | - |
| 11.10.2026 | 82.984,10 | 84.071,89 | 82.734,96 | 83.452,59 | 0,57% | - |
| 10.10.2026 | 82.469,45 | 83.093,94 | 82.381,32 | 82.980,02 | 0,59% | - |
| 09.10.2026 | 81.641,93 | 83.398,33 | 81.572,20 | 82.493,83 | 1,01% | - |
| 08.10.2026 | 83.123,55 | 83.458,78 | 80.413,76 | 81.665,38 | -1,74% | - |
| 07.10.2026 | 85.599,63 | 85.642,82 | 82.823,45 | 83.109,77 | -2,89% | - |
| 06.10.2026 | 85.949,09 | 86.648,14 | 85.121,97 | 85.586,91 | -0,43% | - |
| 05.10.2026 | 85.831,88 | 86.952,83 | 85.009,70 | 85.955,37 | 0,13% | - |
| 04.10.2026 | 84.699,21 | 86.031,90 | 84.697,76 | 85.845,39 | 1,34% | - |
| 03.10.2026 | 84.511,41 | 85.013,58 | 84.440,87 | 84.706,83 | 0,23% | - |
| 02.10.2026 | 84.528,19 | 87.088,46 | 83.898,29 | 84.509,21 | -0,01% | - |
| 01.10.2026 | 83.715,30 | 85.182,53 | 83.180,03 | 84.518,90 | 0,96% | - |
| 30.09.2026 | 83.461,00 | 85.518,27 | 82.949,88 | 83.716,51 | 0,32% | - |
| 29.09.2026 | 83.189,26 | 84.486,32 | 82.796,30 | 83.445,96 | 0,28% | - |
| 28.09.2026 | 84.660,91 | 84.944,98 | 82.581,43 | 83.215,43 | -1,71% | - |
| 27.09.2026 | 84.136,69 | 85.088,91 | 84.136,69 | 84.666,66 | 0,63% | - |
| 26.09.2026 | 83.789,20 | 84.296,02 | 83.757,56 | 84.133,73 | 0,36% | - |
| 25.09.2026 | 84.328,45 | 85.207,73 | 83.229,58 | 83.828,49 | -0,62% | - |
| 24.09.2026 | 84.434,61 | 84.843,17 | 82.941,40 | 84.351,08 | -0,10% | - |
| 23.09.2026 | 86.206,30 | 87.227,28 | 83.618,97 | 84.433,96 | -2,09% | - |
| 22.09.2026 | 86.604,23 | 86.693,05 | 65.000,00 | 86.237,69 | -0,42% | - |
| 21.09.2026 | 80.894,55 | 87.307,06 | 80.848,90 | 86.604,84 | 7,08% | - |
| 20.09.2026 | 81.096,22 | 81.389,80 | 80.172,16 | 80.876,36 | -0,27% | - |
| 19.09.2026 | 81.213,61 | 81.863,63 | 80.850,81 | 81.096,30 | -0,13% | - |
| 18.09.2026 | 76.374,85 | 81.284,11 | 76.206,04 | 81.200,02 | 6,33% | - |
| 17.09.2026 | 75.933,10 | 76.973,91 | 75.604,69 | 76.367,83 | 0,59% | - |
| 16.09.2026 | 75.405,78 | 76.339,95 | 75.166,13 | 75.923,54 | 0,63% | - |
| 15.09.2026 | 78.759,61 | 78.818,09 | 75.079,79 | 75.447,38 | -4,22% | - |
| 14.09.2026 | 77.294,22 | 79.477,80 | 76.484,02 | 78.774,85 | 1,90% | - |
| 13.09.2026 | 77.240,02 | 77.403,57 | 76.563,45 | 77.302,59 | 0,08% | - |
| 12.09.2026 | 77.086,80 | 77.471,38 | 77.009,53 | 77.238,54 | 0,13% | - |
| 11.09.2026 | 77.108,62 | 79.493,22 | 76.556,48 | 77.141,51 | 0,03% | - |
| 10.09.2026 | 78.081,59 | 78.501,28 | 76.762,41 | 77.116,79 | -1,25% | - |
| 09.09.2026 | 78.474,37 | 79.681,95 | 78.028,17 | 78.094,09 | -0,46% | - |
| 08.09.2026 | 79.157,49 | 79.406,52 | 77.671,14 | 78.454,38 | -0,92% | - |
| 07.09.2026 | 79.937,64 | 80.474,83 | 78.712,45 | 79.179,64 | -0,94% | - |
| 06.09.2026 | 79.915,38 | 80.103,28 | 79.441,09 | 79.928,30 | 0,02% | - |
| 05.09.2026 | 79.661,74 | 80.145,10 | 79.465,29 | 79.908,84 | 0,35% | - |
| 04.09.2026 | 81.620,79 | 81.620,79 | 78.759,63 | 79.632,40 | -2,44% | - |
| 03.09.2026 | 77.284,02 | 82.052,91 | 76.986,80 | 81.626,91 | 5,61% | - |
| 02.09.2026 | 77.184,20 | 77.704,45 | 76.343,20 | 77.294,40 | 0,11% | - |
| 01.09.2026 | 78.948,55 | 79.164,43 | 76.484,47 | 77.210,13 | -2,22% | - |
| 31.08.2026 | 78.638,62 | 79.208,85 | 77.169,52 | 78.960,04 | 0,40% | - |
| 30.08.2026 | 78.159,34 | 79.335,57 | 77.969,81 | 78.648,78 | 0,61% | - |
| 29.08.2026 | 77.333,16 | 78.306,05 | 77.328,13 | 78.173,14 | 1,08% | - |
| 28.08.2026 | 80.166,62 | 81.237,65 | 77.154,14 | 77.337,74 | -3,49% | - |
| 27.08.2026 | 78.756,91 | 80.788,29 | 78.577,29 | 80.135,82 | 1,75% | - |
| 26.08.2026 | 78.593,41 | 79.203,60 | 77.669,87 | 78.758,40 | 0,19% | - |
| 25.08.2026 | 78.959,16 | 80.976,24 | 78.006,27 | 78.605,63 | -0,44% | - |
| 24.08.2026 | 77.771,55 | 79.928,58 | 76.759,62 | 78.953,69 | 1,50% | - |
| 23.08.2026 | 76.876,11 | 78.009,29 | 75.827,71 | 77.789,84 | 1,20% | - |
| 22.08.2026 | 78.459,16 | 78.745,79 | 76.601,81 | 76.867,98 | -2,03% | - |
| 21.08.2026 | 72.716,52 | 79.098,45 | 72.532,51 | 78.458,02 | 7,89% | - |
| 20.08.2026 | 69.664,35 | 72.901,63 | 68.912,70 | 72.723,02 | 4,33% | - |
| 19.08.2026 | 64.551,18 | 69.831,97 | 64.117,14 | 69.706,59 | 8,01% | - |
| 18.08.2026 | 64.323,02 | 64.922,01 | 63.992,41 | 64.537,59 | 0,33% | - |
| 17.08.2026 | 62.890,78 | 64.489,96 | 62.660,77 | 64.327,36 | 2,28% | - |
| 16.08.2026 | 63.092,18 | 63.294,60 | 62.800,92 | 62.893,53 | -0,32% | - |
| 15.08.2026 | 62.849,60 | 63.109,29 | 62.744,21 | 63.093,86 | 0,41% | - |
| 14.08.2026 | 63.406,84 | 63.562,00 | 62.527,14 | 62.836,41 | -0,90% | - |
| 13.08.2026 | 63.455,65 | 63.909,92 | 62.819,89 | 63.406,73 | -0,09% | - |
| 12.08.2026 | 63.618,84 | 64.299,52 | 63.265,25 | 63.464,09 | -0,24% | - |
| 11.08.2026 | 63.940,52 | 64.413,51 | 63.208,85 | 63.617,69 | -0,51% | - |
| 10.08.2026 | 65.148,02 | 65.343,06 | 63.765,87 | 63.943,20 | -1,85% | - |
| 09.08.2026 | 64.956,04 | 65.228,82 | 64.684,98 | 65.148,48 | 0,29% | - |
| 08.08.2026 | 64.896,47 | 65.133,35 | 64.795,38 | 64.959,45 | 0,09% | - |
| 07.08.2026 | 64.381,78 | 65.292,52 | 64.115,32 | 64.897,92 | 0,79% | - |
| 06.08.2026 | 64.674,81 | 64.904,99 | 64.114,45 | 64.386,26 | -0,45% | - |
| 05.08.2026 | 64.139,43 | 64.925,48 | 63.866,48 | 64.675,86 | 0,84% | - |
| 04.08.2026 | 63.538,86 | 64.350,83 | 63.288,65 | 64.136,46 | 0,95% | - |
| 03.08.2026 | 63.502,14 | 63.998,54 | 62.226,68 | 63.531,58 | 0,03% | - |
| 02.08.2026 | 62.758,36 | 63.671,38 | 62.711,77 | 63.509,42 | 1,21% | - |
| 01.08.2026 | 62.880,61 | 63.083,41 | 62.277,69 | 62.752,29 | -0,21% | - |
| 31.07.2026 | 64.674,79 | 65.265,95 | 62.424,74 | 62.885,30 | -2,77% | - |
| 30.07.2026 | 63.741,50 | 65.039,84 | 63.539,63 | 64.675,67 | 1,56% | - |
| 29.07.2026 | 63.926,70 | 64.640,10 | 63.247,32 | 63.679,31 | -0,40% | - |
| 28.07.2026 | 64.767,06 | 64.767,06 | 62.760,69 | 63.938,05 | -1,30% | - |
| 27.07.2026 | 64.803,54 | 65.602,08 | 64.415,23 | 64.777,09 | -0,04% | - |
| 26.07.2026 | 64.285,90 | 64.828,96 | 64.235,28 | 64.806,11 | 0,80% | - |
| 25.07.2026 | 64.074,38 | 64.375,43 | 63.757,61 | 64.288,72 | 0,34% | - |
| 24.07.2026 | 65.094,07 | 65.725,77 | 63.697,52 | 64.073,24 | -1,57% | - |
| 23.07.2026 | 66.016,75 | 66.261,53 | 64.626,22 | 65.096,38 | -1,39% | - |
| 22.07.2026 | 66.331,83 | 66.673,74 | 65.522,12 | 66.017,04 | -0,46% | - |
| 21.07.2026 | 65.247,05 | 66.874,23 | 65.058,02 | 66.323,61 | 1,66% | - |
| 20.07.2026 | 64.347,20 | 65.707,20 | 63.738,86 | 65.242,49 | 1,16% | - |
| 18.07.2026 | 64.049,02 | 64.545,54 | 63.843,88 | 64.495,27 | 0,68% | - |
| 17.07.2026 | 64.100,19 | 64.301,69 | 62.504,84 | 64.057,21 | -0,08% | - |
| 16.07.2026 | 64.761,39 | 64.914,79 | 63.831,37 | 64.105,87 | -1,02% | - |
| 15.07.2026 | 64.622,55 | 65.483,69 | 64.452,61 | 64.763,72 | 0,21% | - |
| 14.07.2026 | 62.040,20 | 64.835,01 | 61.822,23 | 64.628,59 | 4,21% | - |
| 13.07.2026 | 63.892,97 | 64.290,85 | 61.798,58 | 62.016,57 | -2,93% | - |
| 12.07.2026 | 64.304,01 | 64.354,79 | 63.624,25 | 63.886,07 | -0,65% | - |
| 11.07.2026 | 63.955,88 | 64.423,94 | 63.950,16 | 64.302,46 | 0,54% | - |