76.605,60
-2,70%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 78.735,60 | 79.126,25 | 76.447,20 | 76.473,85 | -2,87% | - |
| 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% | - |
| 17.11.2025 | 94.126,30 | 95.956,40 | 91.169,00 | 92.159,45 | -2,97% | - |
| 14.11.2025 | 99.805,05 | 100.445,45 | 94.126,65 | 94.983,60 | -4,77% | - |
| 13.11.2025 | 101.959,30 | 104.047,10 | 97.937,45 | 99.739,35 | -2,18% | - |
| 12.11.2025 | 102.959,00 | 105.317,60 | 100.796,15 | 101.960,45 | -0,95% | - |
| 11.11.2025 | 106.033,20 | 107.480,60 | 102.446,85 | 102.940,60 | -2,86% | - |
| 10.11.2025 | 104.717,25 | 106.645,70 | 104.256,65 | 105.971,60 | 2,25% | - |
| 07.11.2025 | 101.349,60 | 104.065,75 | 99.198,15 | 103.639,60 | 2,20% | - |
| 06.11.2025 | 103.701,70 | 104.201,35 | 100.240,55 | 101.405,20 | -2,25% | - |
| 05.11.2025 | 101.285,85 | 104.549,60 | 98.951,10 | 103.743,20 | 2,60% | - |
| 04.11.2025 | 106.470,35 | 107.276,35 | 98.901,50 | 101.118,85 | -4,98% | - |
| 03.11.2025 | 109.915,75 | 110.761,45 | 105.290,70 | 106.413,00 | -2,85% | - |
| 31.10.2025 | 107.919,50 | 111.067,35 | 107.597,05 | 109.535,00 | 1,52% | - |
| 30.10.2025 | 111.035,80 | 111.604,65 | 106.301,00 | 107.894,90 | -2,79% | - |
| 29.10.2025 | 113.244,20 | 113.677,40 | 109.266,60 | 110.989,20 | -1,98% | - |
| 28.10.2025 | 114.125,45 | 116.102,35 | 112.231,95 | 113.231,00 | -0,75% | - |
| 27.10.2025 | 114.700,60 | 116.393,45 | 114.060,15 | 114.092,05 | 2,67% | - |
| 24.10.2025 | 109.578,60 | 112.134,05 | 109.559,15 | 111.124,65 | 1,43% | - |
| 23.10.2025 | 107.213,85 | 111.337,10 | 106.937,80 | 109.554,55 | 2,29% | - |
| 22.10.2025 | 110.874,75 | 110.875,35 | 106.716,80 | 107.098,10 | -3,48% | - |
| 21.10.2025 | 110.598,30 | 114.068,05 | 107.501,95 | 110.958,40 | 0,33% | - |
| 20.10.2025 | 108.914,00 | 111.751,60 | 107.464,95 | 110.590,60 | 3,03% | - |
| 17.10.2025 | 108.474,55 | 109.269,30 | 103.533,85 | 107.338,40 | -1,03% | - |
| 16.10.2025 | 110.917,50 | 112.043,30 | 107.486,25 | 108.457,65 | -2,17% | - |
| 15.10.2025 | 113.188,25 | 113.670,20 | 110.213,35 | 110.863,75 | -2,08% | - |
| 14.10.2025 | 115.827,75 | 115.956,20 | 109.954,30 | 113.216,85 | -2,24% | - |
| 13.10.2025 | 102.914,00 | 116.006,40 | 102.914,00 | 115.811,55 | 12,53% | - |
| 10.10.2025 | 121.546,90 | 122.571,55 | 102.207,25 | 102.914,00 | -15,34% | - |
| 09.10.2025 | 123.317,65 | 123.822,35 | 119.730,00 | 121.567,50 | -1,38% | - |
| 08.10.2025 | 122.083,90 | 124.240,95 | 121.103,45 | 123.268,75 | 1,02% | - |
| 07.10.2025 | 125.158,35 | 125.347,90 | 120.635,25 | 122.018,85 | -2,48% | - |
| 06.10.2025 | 122.766,60 | 126.289,80 | 122.766,60 | 125.115,75 | 2,17% | - |
| 03.10.2025 | 120.226,05 | 123.987,95 | 119.325,40 | 122.453,15 | 1,81% | - |
| 02.10.2025 | 117.610,20 | 121.115,75 | 117.610,20 | 120.281,90 | 2,31% | - |
| 01.10.2025 | 114.191,85 | 118.279,50 | 113.788,40 | 117.566,90 | 2,95% | - |
| 30.09.2025 | 114.251,05 | 114.863,95 | 112.703,30 | 114.201,35 | -0,08% | - |
| 29.09.2025 | 110.890,20 | 114.496,35 | 110.888,35 | 114.289,70 | 4,26% | - |
| 26.09.2025 | 109.449,65 | 110.383,90 | 108.687,10 | 109.619,80 | 0,19% | - |
| 25.09.2025 | 113.413,80 | 113.717,00 | 108.649,60 | 109.412,20 | -3,48% | - |
| 24.09.2025 | 112.193,30 | 114.008,60 | 111.102,10 | 113.356,20 | 1,04% | - |
| 23.09.2025 | 113.054,10 | 113.365,90 | 111.505,50 | 112.184,40 | -0,77% | - |
| 22.09.2025 | 115.467,60 | 115.617,20 | 111.910,10 | 113.050,90 | -2,15% | - |
| 19.09.2025 | 117.351,20 | 117.519,50 | 115.128,50 | 115.530,40 | -1,57% | - |
| 18.09.2025 | 116.099,40 | 117.979,80 | 116.095,10 | 117.372,10 | 1,08% | - |
| 17.09.2025 | 116.845,00 | 117.329,80 | 114.784,20 | 116.118,60 | -0,67% | - |