86.426,20
-1,49%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 87.783,10 | 90.321,40 | 86.129,30 | 86.520,55 | -1,38% | - |
| 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% | - |
| 16.09.2025 | 115.562,30 | 116.992,50 | 114.780,30 | 116.901,90 | 1,14% | - |
| 15.09.2025 | 116.136,45 | 116.795,85 | 114.413,95 | 115.582,30 | -0,39% | - |
| 12.09.2025 | 114.527,75 | 116.840,95 | 114.475,25 | 116.030,20 | 1,29% | - |
| 11.09.2025 | 113.899,85 | 114.754,15 | 113.440,20 | 114.555,80 | 0,59% | - |
| 10.09.2025 | 111.318,60 | 114.350,40 | 110.933,65 | 113.885,70 | 2,32% | - |
| 09.09.2025 | 112.361,25 | 113.298,35 | 110.761,45 | 111.301,70 | -0,91% | - |
| 08.09.2025 | 111.052,50 | 112.955,60 | 110.613,50 | 112.327,40 | 1,51% | - |
| 05.09.2025 | 110.509,25 | 113.409,25 | 110.226,95 | 110.652,10 | 0,09% | - |
| 04.09.2025 | 112.030,80 | 112.244,15 | 109.339,90 | 110.547,60 | -1,31% | - |
| 03.09.2025 | 111.134,65 | 112.611,70 | 110.549,05 | 112.020,60 | 0,74% | - |
| 02.09.2025 | 107.820,80 | 111.799,75 | 107.618,30 | 111.195,05 | 3,12% | - |
| 01.09.2025 | 109.063,40 | 109.936,30 | 107.281,30 | 107.833,25 | -0,57% | - |
| 29.08.2025 | 112.049,30 | 112.660,30 | 107.485,90 | 108.456,40 | -3,20% | - |
| 28.08.2025 | 111.548,10 | 113.503,80 | 110.876,50 | 112.047,00 | 0,52% | - |
| 27.08.2025 | 111.620,50 | 112.676,20 | 110.365,10 | 111.468,50 | -0,07% | - |
| 26.08.2025 | 109.915,90 | 111.624,70 | 108.718,00 | 111.542,90 | 1,29% | - |
| 25.08.2025 | 113.011,20 | 113.713,50 | 109.284,70 | 110.120,00 | -5,89% | - |
| 22.08.2025 | 112.602,30 | 117.436,90 | 111.657,50 | 117.007,30 | 3,91% | - |
| 21.08.2025 | 114.371,40 | 114.828,40 | 111.985,00 | 112.605,50 | -1,58% | - |
| 20.08.2025 | 113.411,50 | 114.506,30 | 112.363,70 | 114.411,50 | 0,89% | - |
| 19.08.2025 | 116.724,80 | 117.059,00 | 112.748,60 | 113.401,10 | -2,85% | - |
| 18.08.2025 | 117.799,60 | 118.097,00 | 114.715,40 | 116.732,70 | -0,55% | - |
| 15.08.2025 | 117.992,50 | 119.351,60 | 116.849,40 | 117.380,80 | -0,51% | - |
| 14.08.2025 | 122.637,70 | 124.553,40 | 117.230,50 | 117.985,20 | -3,71% | - |
| 13.08.2025 | 119.921,20 | 123.079,80 | 118.948,40 | 122.531,50 | 2,24% | - |
| 12.08.2025 | 118.734,50 | 120.326,30 | 118.218,35 | 119.849,95 | 0,98% | - |
| 11.08.2025 | 118.734,95 | 122.321,50 | 118.114,65 | 118.687,60 | 1,49% | - |
| 08.08.2025 | 117.154,45 | 117.699,50 | 115.904,10 | 116.940,10 | -0,17% | - |
| 07.08.2025 | 115.099,10 | 117.597,70 | 114.278,00 | 117.137,50 | 1,79% | - |
| 06.08.2025 | 113.604,10 | 115.758,45 | 113.306,90 | 115.082,95 | 1,27% | - |
| 05.08.2025 | 115.141,85 | 115.374,80 | 112.645,00 | 113.645,00 | -1,34% | - |
| 04.08.2025 | 114.462,80 | 115.765,95 | 114.085,10 | 115.187,15 | 1,13% | - |
| 01.08.2025 | 116.533,45 | 116.533,85 | 113.104,70 | 113.905,25 | -2,25% | - |
| 31.07.2025 | 117.359,20 | 118.930,50 | 116.232,40 | 116.525,55 | -0,70% | - |