104.962,00
-0,47%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 105.455,65 | 106.061,70 | 104.226,80 | 104.964,20 | -0,47% | - |
| 03.06.2025 | 105.015,00 | 106.884,75 | 104.929,70 | 105.457,05 | 0,45% | - |
| 02.06.2025 | 105.597,70 | 106.007,20 | 103.722,55 | 104.985,95 | 0,29% | - |
| 30.05.2025 | 106.465,35 | 106.476,75 | 103.712,00 | 104.680,00 | -1,68% | - |
| 29.05.2025 | 107.525,25 | 108.950,00 | 105.641,30 | 106.466,25 | -0,94% | - |
| 28.05.2025 | 108.977,45 | 109.347,00 | 106.820,65 | 107.476,75 | -1,29% | - |
| 27.05.2025 | 109.398,85 | 110.802,95 | 107.566,05 | 108.882,35 | -0,52% | - |
| 26.05.2025 | 109.113,65 | 110.478,15 | 108.636,10 | 109.455,25 | 1,19% | - |
| 23.05.2025 | 110.876,00 | 111.830,65 | 107.345,90 | 108.165,05 | -2,51% | - |
| 22.05.2025 | 108.478,95 | 112.004,00 | 108.338,00 | 110.953,30 | 2,24% | - |
| 21.05.2025 | 106.665,20 | 109.883,15 | 105.974,25 | 108.524,45 | 1,71% | - |
| 20.05.2025 | 105.508,15 | 107.353,60 | 104.222,95 | 106.702,10 | 1,10% | - |
| 19.05.2025 | 104.243,85 | 107.136,45 | 102.105,65 | 105.542,65 | 1,82% | - |
| 16.05.2025 | 103.330,80 | 104.597,95 | 103.131,75 | 103.658,90 | 0,42% | - |
| 15.05.2025 | 103.684,75 | 104.218,20 | 101.415,60 | 103.230,35 | -0,44% | - |
| 14.05.2025 | 104.360,80 | 104.462,75 | 102.622,40 | 103.683,90 | -0,64% | - |
| 13.05.2025 | 102.514,35 | 105.024,10 | 101.454,45 | 104.352,20 | 1,81% | - |
| 12.05.2025 | 104.380,00 | 105.779,15 | 100.725,60 | 102.492,35 | -0,51% | - |
| 09.05.2025 | 102.831,35 | 104.361,40 | 102.324,40 | 103.017,85 | 0,28% | - |
| 08.05.2025 | 97.146,45 | 104.148,45 | 96.896,80 | 102.734,70 | 5,72% | - |
| 07.05.2025 | 94.710,60 | 97.728,65 | 94.701,90 | 97.178,05 | 2,64% | - |
| 06.05.2025 | 94.713,25 | 95.199,95 | 93.371,20 | 94.678,05 | 0,00% | - |
| 05.05.2025 | 95.615,90 | 95.639,80 | 93.514,15 | 94.678,75 | -2,24% | - |
| 02.05.2025 | 96.509,25 | 97.935,55 | 96.220,75 | 96.846,95 | 0,32% | - |
| 01.05.2025 | 94.443,75 | 96.956,80 | 94.012,80 | 96.541,25 | 2,26% | - |
| 30.04.2025 | 94.766,75 | 95.257,60 | 92.932,85 | 94.406,00 | -0,39% | - |
| 29.04.2025 | 94.577,95 | 95.491,65 | 94.232,10 | 94.774,70 | 0,24% | - |
| 28.04.2025 | 93.769,30 | 95.663,40 | 92.852,15 | 94.547,75 | -0,44% | - |
| 25.04.2025 | 93.420,45 | 95.861,05 | 92.884,30 | 94.967,20 | 1,67% | - |
| 24.04.2025 | 93.551,00 | 93.873,85 | 91.680,50 | 93.409,55 | -0,06% | - |
| 23.04.2025 | 93.069,10 | 94.677,10 | 91.958,25 | 93.462,45 | 0,53% | - |
| 22.04.2025 | 87.281,90 | 93.916,15 | 86.939,20 | 92.970,30 | 6,48% | - |
| 21.04.2025 | 87.245,50 | 87.400,25 | 86.925,90 | 87.312,40 | 3,11% | - |
| 18.04.2025 | 84.859,15 | 85.145,35 | 84.603,40 | 84.675,00 | -0,56% | - |
| 17.04.2025 | 84.564,35 | 85.484,25 | 83.732,15 | 85.149,10 | 0,65% | - |
| 16.04.2025 | 84.188,75 | 85.489,45 | 83.100,15 | 84.601,00 | 0,47% | - |
| 15.04.2025 | 84.533,95 | 86.475,00 | 83.813,45 | 84.201,75 | -0,77% | - |
| 14.04.2025 | 83.640,50 | 85.803,15 | 83.150,15 | 84.858,05 | 1,43% | - |
| 11.04.2025 | 79.674,10 | 84.275,10 | 78.927,25 | 83.662,70 | 4,98% | - |
| 10.04.2025 | 83.280,15 | 83.487,35 | 78.411,35 | 79.697,45 | -4,30% | - |
| 09.04.2025 | 77.044,20 | 83.592,95 | 74.561,80 | 83.278,00 | 8,16% | - |
| 08.04.2025 | 79.206,10 | 80.845,15 | 76.262,35 | 76.998,30 | -2,89% | - |
| 07.04.2025 | 78.728,50 | 81.221,95 | 74.412,75 | 79.286,10 | -5,80% | - |
| 04.04.2025 | 82.699,50 | 84.727,30 | 81.657,80 | 84.167,05 | 1,63% | - |
| 03.04.2025 | 84.841,25 | 84.841,25 | 81.220,20 | 82.817,35 | -2,42% | - |
| 02.04.2025 | 85.223,85 | 88.502,25 | 83.916,50 | 84.874,05 | -0,46% | - |
| 01.04.2025 | 82.552,45 | 85.502,45 | 82.248,25 | 85.264,25 | 3,26% | - |
| 31.03.2025 | 82.246,90 | 83.927,95 | 81.282,80 | 82.571,85 | -2,18% | - |
| 28.03.2025 | 87.336,60 | 87.507,15 | 83.534,05 | 84.414,75 | -3,36% | - |
| 27.03.2025 | 86.852,25 | 87.778,80 | 85.805,85 | 87.352,70 | 0,58% | - |
| 26.03.2025 | 87.322,70 | 88.306,00 | 85.846,65 | 86.849,25 | -1,07% | - |
| 25.03.2025 | 87.489,15 | 88.570,85 | 86.327,50 | 87.786,05 | 0,41% | - |
| 24.03.2025 | 85.414,75 | 88.786,20 | 85.408,90 | 87.424,40 | 3,89% | - |
| 21.03.2025 | 84.120,95 | 84.817,15 | 83.131,35 | 84.150,15 | 0,04% | - |
| 20.03.2025 | 86.182,25 | 87.475,30 | 83.619,35 | 84.112,85 | -2,38% | - |
| 19.03.2025 | 82.383,90 | 86.534,55 | 82.383,90 | 86.160,05 | 4,51% | - |
| 18.03.2025 | 84.067,30 | 84.151,25 | 81.132,35 | 82.442,75 | -1,96% | - |
| 17.03.2025 | 82.135,75 | 84.767,85 | 81.993,60 | 84.090,35 | -0,40% | - |
| 14.03.2025 | 81.360,10 | 85.315,20 | 80.790,70 | 84.427,15 | 3,79% | - |
| 13.03.2025 | 83.649,10 | 84.319,80 | 79.910,10 | 81.344,20 | -2,79% | - |
| 12.03.2025 | 83.129,55 | 84.410,15 | 80.587,65 | 83.678,30 | 0,60% | - |
| 11.03.2025 | 79.469,90 | 83.613,55 | 76.548,70 | 83.180,85 | 4,62% | - |
| 10.03.2025 | 80.389,05 | 84.052,75 | 77.396,90 | 79.511,35 | -8,37% | - |
| 07.03.2025 | 90.324,50 | 91.276,30 | 84.684,80 | 86.776,35 | -3,98% | - |
| 06.03.2025 | 90.456,30 | 92.819,95 | 87.825,65 | 90.370,80 | -0,17% | - |
| 05.03.2025 | 87.478,25 | 90.930,80 | 86.357,10 | 90.528,35 | 3,55% | - |
| 04.03.2025 | 86.599,15 | 88.959,25 | 81.459,25 | 87.427,15 | 0,76% | - |
| 03.03.2025 | 93.849,15 | 93.997,90 | 85.061,95 | 86.768,85 | 3,19% | - |
| 28.02.2025 | 84.627,40 | 85.108,15 | 78.179,95 | 84.089,25 | -0,49% | - |
| 27.02.2025 | 84.313,60 | 87.004,10 | 82.595,30 | 84.506,65 | 0,27% | - |
| 26.02.2025 | 88.749,60 | 89.313,80 | 82.170,35 | 84.283,15 | -5,04% | - |
| 25.02.2025 | 92.458,15 | 92.868,45 | 85.939,60 | 88.755,75 | -3,97% | - |
| 24.02.2025 | 95.903,85 | 96.522,10 | 92.392,40 | 92.424,85 | -3,51% | - |
| 21.02.2025 | 98.170,15 | 99.527,30 | 94.774,65 | 95.782,15 | -2,51% | - |
| 20.02.2025 | 96.534,25 | 98.756,90 | 96.417,00 | 98.248,80 | 1,78% | - |
| 19.02.2025 | 95.273,80 | 96.701,25 | 95.004,90 | 96.534,50 | 1,31% | - |
| 18.02.2025 | 95.902,45 | 96.755,70 | 93.351,80 | 95.282,40 | -0,68% | - |
| 17.02.2025 | 96.637,50 | 97.053,20 | 95.222,95 | 95.938,70 | -1,23% | - |
| 14.02.2025 | 96.440,95 | 98.879,45 | 96.286,30 | 97.136,25 | 0,73% | - |
| 13.02.2025 | 97.816,15 | 98.106,45 | 95.236,85 | 96.430,60 | -1,50% | - |
| 12.02.2025 | 95.585,15 | 98.144,95 | 94.082,10 | 97.902,15 | 2,45% | - |
| 11.02.2025 | 97.425,80 | 98.515,65 | 94.856,15 | 95.558,40 | -1,91% | - |
| 10.02.2025 | 95.953,45 | 98.375,80 | 95.296,40 | 97.416,55 | 1,37% | - |
| 07.02.2025 | 96.738,65 | 100.213,55 | 95.655,40 | 96.095,60 | -0,75% | - |
| 06.02.2025 | 96.499,45 | 99.187,85 | 95.695,40 | 96.823,75 | 0,37% | - |
| 05.02.2025 | 97.785,55 | 99.212,00 | 96.306,00 | 96.466,05 | -1,20% | - |
| 04.02.2025 | 101.848,25 | 101.985,10 | 96.203,35 | 97.641,90 | -4,10% | - |
| 03.02.2025 | 97.586,75 | 102.603,15 | 91.218,95 | 101.820,45 | -0,36% | - |
| 31.01.2025 | 104.631,80 | 106.062,15 | 101.532,80 | 102.189,05 | -2,72% | - |
| 30.01.2025 | 103.632,60 | 106.453,85 | 103.314,90 | 105.047,50 | 1,24% | - |
| 29.01.2025 | 101.212,10 | 104.803,65 | 100.720,80 | 103.764,95 | 2,53% | - |
| 28.01.2025 | 101.625,10 | 103.770,65 | 100.227,45 | 101.209,35 | -0,49% | - |
| 27.01.2025 | 103.221,90 | 103.251,40 | 97.730,70 | 101.711,50 | -3,02% | - |
| 24.01.2025 | 104.040,30 | 107.190,00 | 102.772,50 | 104.874,35 | 0,89% | - |
| 23.01.2025 | 103.887,85 | 106.882,20 | 101.248,95 | 103.948,00 | -0,09% | - |
| 22.01.2025 | 106.042,15 | 106.410,30 | 103.345,50 | 104.041,20 | -1,88% | - |
| 21.01.2025 | 103.543,90 | 107.276,10 | 100.100,90 | 106.037,50 | 2,37% | - |
| 20.01.2025 | 102.978,20 | 109.383,85 | 99.471,20 | 103.582,00 | -1,05% | - |
| 17.01.2025 | 100.150,35 | 105.968,40 | 100.044,50 | 104.682,90 | 4,53% | - |
| 16.01.2025 | 99.737,35 | 100.882,45 | 97.329,10 | 100.149,05 | 0,43% | - |