68.906,25
2,95%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 67.536,98 | 69.575,59 | 67.327,03 | 68.928,97 | 2,98% | - |
| 03.04.2026 | 66.937,77 | 67.356,59 | 66.275,66 | 66.936,65 | 0,01% | - |
| 02.04.2026 | 68.352,55 | 68.655,66 | 65.711,77 | 66.930,18 | -2,14% | - |
| 01.04.2026 | 68.221,48 | 69.253,88 | 67.539,41 | 68.395,24 | 0,31% | - |
| 31.03.2026 | 66.754,78 | 68.535,38 | 65.930,73 | 68.182,94 | 2,15% | - |
| 30.03.2026 | 66.656,01 | 68.102,29 | 64.945,07 | 66.746,33 | 1,17% | - |
| 27.03.2026 | 68.843,52 | 69.129,89 | 65.504,35 | 65.971,18 | -4,15% | - |
| 26.03.2026 | 71.345,47 | 71.416,16 | 68.109,80 | 68.826,37 | -3,53% | - |
| 25.03.2026 | 70.287,26 | 72.025,33 | 70.237,51 | 71.346,53 | 1,44% | - |
| 24.03.2026 | 70.758,78 | 71.388,96 | 68.906,29 | 70.330,28 | -0,63% | - |
| 23.03.2026 | 68.335,91 | 71.801,37 | 67.438,89 | 70.776,11 | -0,01% | - |
| 20.03.2026 | 70.191,62 | 71.362,43 | 69.378,07 | 70.780,13 | 0,90% | - |
| 19.03.2026 | 71.153,40 | 71.616,20 | 68.787,22 | 70.148,88 | -1,38% | - |
| 18.03.2026 | 74.336,10 | 74.704,70 | 70.498,70 | 71.132,60 | -4,33% | - |
| 17.03.2026 | 74.769,30 | 76.002,50 | 73.427,80 | 74.350,70 | -0,50% | - |
| 16.03.2026 | 72.793,20 | 74.910,90 | 72.289,20 | 74.726,20 | 5,55% | - |
| 13.03.2026 | 70.190,25 | 73.947,90 | 70.182,35 | 70.795,50 | 0,94% | - |
| 12.03.2026 | 70.393,85 | 70.813,05 | 69.222,95 | 70.135,85 | -0,33% | - |
| 11.03.2026 | 69.722,10 | 71.349,40 | 68.984,00 | 70.369,60 | 0,94% | - |
| 10.03.2026 | 68.648,30 | 71.787,50 | 68.395,70 | 69.716,60 | 1,54% | - |
| 09.03.2026 | 66.246,80 | 69.517,05 | 65.826,40 | 68.660,80 | 0,34% | - |
| 06.03.2026 | 71.210,85 | 71.424,05 | 67.743,10 | 68.426,90 | -3,98% | - |
| 05.03.2026 | 72.732,80 | 73.583,70 | 70.648,90 | 71.262,30 | -2,10% | - |
| 04.03.2026 | 68.326,50 | 74.099,35 | 67.412,25 | 72.788,25 | 6,69% | - |
| 03.03.2026 | 69.446,40 | 69.497,45 | 66.178,45 | 68.221,45 | -1,65% | - |
| 02.03.2026 | 65.270,40 | 70.109,35 | 65.134,35 | 69.363,30 | 5,72% | - |
| 27.02.2026 | 67.575,65 | 68.154,25 | 64.935,15 | 65.612,05 | -2,88% | - |
| 26.02.2026 | 68.452,95 | 68.865,35 | 66.504,45 | 67.557,60 | -1,27% | - |
| 25.02.2026 | 64.124,95 | 70.016,90 | 63.851,85 | 68.425,75 | 6,70% | - |
| 24.02.2026 | 64.707,50 | 64.996,70 | 62.531,35 | 64.126,65 | -0,95% | - |
| 23.02.2026 | 67.649,20 | 67.706,55 | 63.868,95 | 64.744,55 | -4,83% | - |
| 20.02.2026 | 66.886,40 | 68.296,40 | 66.431,25 | 68.031,25 | 1,71% | - |
| 19.02.2026 | 66.369,90 | 67.298,60 | 65.616,30 | 66.889,75 | 0,76% | - |
| 18.02.2026 | 67.490,75 | 68.445,05 | 65.836,35 | 66.386,15 | -1,66% | - |
| 17.02.2026 | 68.564,55 | 69.201,90 | 66.594,20 | 67.506,45 | -1,57% | - |
| 16.02.2026 | 68.967,80 | 70.100,35 | 67.265,65 | 68.586,60 | -0,48% | - |
| 13.02.2026 | 66.230,05 | 69.415,80 | 65.813,15 | 68.914,05 | 4,02% | - |
| 12.02.2026 | 67.375,25 | 68.378,20 | 65.070,40 | 66.248,55 | -1,75% | - |
| 11.02.2026 | 68.663,00 | 69.255,80 | 65.725,05 | 67.431,60 | -1,86% | - |
| 10.02.2026 | 70.339,30 | 70.547,30 | 67.873,55 | 68.712,65 | -2,32% | - |
| 09.02.2026 | 71.021,90 | 72.225,05 | 68.272,25 | 70.346,30 | -1,31% | - |
| 06.02.2026 | 63.785,05 | 71.523,35 | 59.912,20 | 71.280,60 | 11,51% | - |
| 05.02.2026 | 72.368,70 | 73.361,00 | 62.233,85 | 63.921,15 | -11,61% | - |
| 04.02.2026 | 75.600,95 | 76.878,70 | 71.705,40 | 72.316,70 | -4,24% | - |
| 03.02.2026 | 78.735,60 | 79.126,25 | 72.858,15 | 75.521,55 | -4,08% | - |
| 02.02.2026 | 77.184,95 | 79.287,90 | 74.535,55 | 78.730,40 | -6,32% | - |
| 30.01.2026 | 84.426,90 | 84.604,00 | 80.988,60 | 84.039,30 | -0,45% | - |
| 29.01.2026 | 89.254,20 | 89.328,80 | 83.239,00 | 84.421,45 | -5,41% | - |
| 28.01.2026 | 89.135,90 | 90.484,30 | 88.711,00 | 89.254,45 | 0,09% | - |
| 27.01.2026 | 88.038,80 | 89.429,00 | 87.192,60 | 89.175,90 | 1,30% | - |
| 26.01.2026 | 86.436,50 | 88.787,00 | 85.993,30 | 88.032,80 | -1,68% | - |
| 23.01.2026 | 89.250,70 | 91.132,00 | 88.456,40 | 89.534,70 | 0,30% | - |
| 22.01.2026 | 89.690,70 | 90.286,00 | 88.427,70 | 89.263,30 | -0,59% | - |
| 21.01.2026 | 88.382,40 | 90.471,50 | 87.181,00 | 89.789,60 | 1,66% | - |
| 20.01.2026 | 92.497,40 | 92.808,00 | 87.770,10 | 88.325,40 | -4,57% | - |
| 19.01.2026 | 95.455,50 | 95.472,80 | 91.877,30 | 92.553,40 | -3,04% | - |
| 16.01.2026 | 95.549,95 | 95.827,80 | 94.248,30 | 95.451,20 | -0,08% | - |
| 15.01.2026 | 96.900,30 | 97.393,65 | 95.103,95 | 95.528,85 | -1,45% | - |
| 14.01.2026 | 95.730,00 | 97.948,20 | 94.539,55 | 96.937,50 | 1,26% | - |
| 13.01.2026 | 91.145,45 | 96.441,05 | 90.937,45 | 95.731,55 | 5,02% | - |
| 12.01.2026 | 90.397,90 | 92.407,95 | 90.004,90 | 91.158,65 | 0,72% | - |
| 09.01.2026 | 91.166,35 | 91.940,60 | 89.595,40 | 90.505,55 | -0,64% | - |
| 08.01.2026 | 91.085,30 | 91.585,00 | 89.210,85 | 91.089,45 | 0,00% | - |
| 07.01.2026 | 93.318,60 | 93.761,70 | 90.577,85 | 91.089,30 | -2,30% | - |
| 06.01.2026 | 94.182,25 | 94.439,10 | 91.219,05 | 93.236,90 | -1,03% | - |
| 05.01.2026 | 91.178,45 | 94.813,15 | 91.178,45 | 94.211,05 | 4,50% | - |
| 02.01.2026 | 88.530,55 | 90.933,60 | 88.284,25 | 90.158,35 | 1,78% | - |
| 01.01.2026 | 87.589,15 | 88.578,55 | 87.390,20 | 88.578,40 | 1,14% | - |
| 31.12.2025 | 88.341,60 | 89.089,45 | 87.089,90 | 87.578,50 | -0,87% | - |
| 30.12.2025 | 87.229,90 | 89.326,85 | 86.723,05 | 88.344,50 | 1,26% | - |
| 29.12.2025 | 87.835,45 | 90.320,80 | 86.694,80 | 87.249,35 | -0,19% | - |
| 26.12.2025 | 87.606,15 | 89.493,15 | 86.590,05 | 87.417,30 | -0,26% | - |
| 25.12.2025 | 87.946,00 | 88.542,00 | 87.201,25 | 87.643,20 | -0,38% | - |
| 24.12.2025 | 87.344,80 | 87.997,80 | 86.374,90 | 87.974,20 | 0,73% | - |
| 23.12.2025 | 88.608,75 | 88.887,15 | 86.560,05 | 87.336,20 | -1,41% | - |
| 22.12.2025 | 88.461,85 | 90.541,20 | 87.871,10 | 88.586,75 | 0,37% | - |
| 19.12.2025 | 85.531,75 | 89.345,80 | 85.075,35 | 88.258,65 | 3,15% | - |
| 18.12.2025 | 86.314,10 | 89.421,55 | 84.407,75 | 85.564,75 | -0,84% | - |
| 17.12.2025 | 87.783,10 | 90.321,40 | 85.275,50 | 86.290,40 | -1,64% | - |
| 16.12.2025 | 86.245,80 | 88.156,65 | 85.251,95 | 87.731,90 | 1,79% | - |
| 15.12.2025 | 88.430,80 | 90.046,40 | 85.164,95 | 86.185,65 | -4,60% | - |
| 12.12.2025 | 92.375,90 | 92.826,35 | 89.491,05 | 90.338,90 | -2,30% | - |
| 11.12.2025 | 92.533,15 | 93.580,50 | 89.282,20 | 92.463,55 | -0,13% | - |
| 10.12.2025 | 92.886,00 | 94.509,05 | 91.582,75 | 92.586,35 | -0,43% | - |
| 09.12.2025 | 90.839,15 | 94.611,00 | 89.532,75 | 92.985,80 | 2,37% | - |
| 08.12.2025 | 89.615,45 | 92.307,45 | 89.537,55 | 90.832,05 | 1,72% | - |
| 05.12.2025 | 92.356,70 | 92.718,45 | 88.108,75 | 89.296,20 | -3,36% | - |
| 04.12.2025 | 93.815,25 | 94.114,65 | 90.913,55 | 92.396,35 | -1,50% | - |
| 03.12.2025 | 92.013,50 | 94.171,05 | 91.020,00 | 93.805,05 | 1,95% | - |
| 02.12.2025 | 86.586,40 | 92.331,20 | 86.189,30 | 92.009,60 | 6,20% | - |
| 01.12.2025 | 91.240,80 | 91.271,50 | 83.811,65 | 86.636,70 | -4,86% | - |
| 28.11.2025 | 91.326,70 | 93.092,00 | 90.225,30 | 91.061,70 | -0,28% | - |
| 27.11.2025 | 90.382,15 | 91.934,80 | 90.087,60 | 91.315,40 | 0,95% | - |
| 26.11.2025 | 87.604,65 | 90.638,50 | 86.287,30 | 90.458,15 | 3,16% | - |
| 25.11.2025 | 88.614,70 | 88.684,90 | 86.081,75 | 87.688,00 | -1,16% | - |
| 24.11.2025 | 88.001,30 | 89.233,75 | 85.231,30 | 88.720,50 | 5,26% | - |
| 21.11.2025 | 87.974,60 | 88.066,25 | 80.534,20 | 84.287,35 | -4,28% | - |
| 20.11.2025 | 90.392,55 | 93.090,20 | 85.992,40 | 88.057,75 | -2,62% | - |
| 19.11.2025 | 93.120,85 | 93.141,25 | 88.512,75 | 90.431,20 | -2,84% | - |
| 18.11.2025 | 92.147,30 | 93.778,05 | 89.182,85 | 93.079,00 | 1,00% | - |