71.786,32$
2,98%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 69.664,35 | 72.316,95 | 68.912,70 | 71.848,23 | 3,07% | - |
| 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% | - |
| 10.07.2026 | 63.232,87 | 64.588,24 | 62.924,95 | 63.953,94 | 1,15% | - |
| 09.07.2026 | 62.142,46 | 63.358,71 | 61.664,05 | 63.225,36 | 1,69% | - |
| 08.07.2026 | 63.377,52 | 63.672,77 | 61.508,13 | 62.175,34 | -1,88% | - |
| 07.07.2026 | 64.386,45 | 64.405,53 | 62.711,26 | 63.364,77 | -1,55% | - |
| 06.07.2026 | 63.088,79 | 64.444,74 | 61.340,66 | 64.364,57 | 1,95% | - |
| 05.07.2026 | 63.265,74 | 63.265,74 | 62.460,81 | 63.130,84 | -0,23% | - |
| 04.07.2026 | 62.685,88 | 63.394,79 | 62.295,54 | 63.276,96 | 0,92% | - |
| 03.07.2026 | 61.503,75 | 62.809,53 | 61.190,55 | 62.699,71 | 1,96% | - |
| 02.07.2026 | 60.745,74 | 62.068,54 | 59.538,88 | 61.497,21 | 1,24% | - |
| 01.07.2026 | 58.553,24 | 60.757,00 | 57.857,39 | 60.743,45 | 3,76% | - |
| 30.06.2026 | 60.402,55 | 60.412,33 | 58.134,78 | 58.544,63 | -3,10% | - |
| 29.06.2026 | 59.194,92 | 60.526,57 | 58.988,21 | 60.415,17 | -0,02% | - |
| 27.06.2026 | 59.856,22 | 60.795,42 | 59.709,49 | 60.427,17 | 0,93% | - |
| 26.06.2026 | 60.111,58 | 60.622,35 | 58.318,98 | 59.868,22 | -0,32% | - |
| 25.06.2026 | 61.008,99 | 61.843,76 | 58.188,32 | 60.058,87 | -1,54% | - |
| 24.06.2026 | 62.530,76 | 63.017,15 | 59.106,25 | 61.000,67 | -2,43% | - |
| 23.06.2026 | 64.234,84 | 64.304,86 | 62.204,03 | 62.522,38 | -2,65% | - |
| 22.06.2026 | 63.737,55 | 65.495,16 | 63.226,20 | 64.226,33 | 0,78% | - |
| 21.06.2026 | 63.928,45 | 64.474,44 | 63.489,15 | 63.727,93 | -0,35% | - |
| 20.06.2026 | 63.014,40 | 64.210,95 | 63.000,80 | 63.949,64 | 1,49% | - |
| 19.06.2026 | 62.915,15 | 63.302,66 | 62.307,98 | 63.013,55 | 0,16% | - |
| 18.06.2026 | 64.192,92 | 64.730,73 | 62.262,50 | 62.914,55 | -1,96% | - |
| 17.06.2026 | 65.712,23 | 66.295,30 | 64.074,61 | 64.174,25 | -2,35% | - |
| 16.06.2026 | 66.344,52 | 66.909,16 | 65.392,39 | 65.717,62 | -0,95% | - |
| 15.06.2026 | 66.243,27 | 67.230,24 | 66.105,13 | 66.350,66 | -10,39% | - |
| 15.04.2026 | 74.308,84 | 74.771,20 | 73.591,22 | 74.039,76 | -0,37% | - |
| 14.04.2026 | 73.233,15 | 76.019,67 | 73.224,05 | 74.312,63 | 1,46% | - |
| 13.04.2026 | 71.295,91 | 73.501,25 | 70.605,85 | 73.241,59 | 2,75% | - |
| 12.04.2026 | 73.460,96 | 73.581,16 | 70.729,90 | 71.280,02 | -3,01% | - |
| 11.04.2026 | 73.206,02 | 73.784,36 | 72.651,87 | 73.489,65 | 0,39% | - |
| 10.04.2026 | 72.274,84 | 73.415,71 | 71.473,63 | 73.203,63 | 1,26% | - |
| 09.04.2026 | 71.545,85 | 72.638,85 | 70.530,03 | 72.291,73 | 1,05% | - |
| 08.04.2026 | 69.911,45 | 72.775,52 | 69.911,45 | 71.539,84 | 2,33% | - |
| 07.04.2026 | 69.513,89 | 70.148,23 | 67.784,17 | 69.914,20 | 0,56% | - |
| 06.04.2026 | 67.541,76 | 70.278,66 | 67.381,38 | 69.528,13 | 2,88% | - |
| 05.04.2026 | 67.363,73 | 67.656,56 | 66.682,09 | 67.583,23 | 0,31% | - |
| 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% | - |