94.148,55
1,78%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 92.468,85 | 94.257,80 | 92.059,00 | 94.108,05 | 1,74% | - |
| 09.01.2025 | 95.304,10 | 95.381,85 | 91.207,65 | 92.497,55 | -2,92% | - |
| 08.01.2025 | 97.178,45 | 97.263,40 | 92.496,95 | 95.279,50 | -4,58% | - |
| 06.01.2025 | 98.664,50 | 99.884,35 | 97.917,20 | 99.852,15 | 1,63% | - |
| 03.01.2025 | 96.922,15 | 98.967,50 | 96.035,50 | 98.250,80 | 1,16% | - |
| 02.01.2025 | 94.603,70 | 97.776,30 | 94.195,95 | 97.120,60 | 2,64% | - |
| 01.01.2025 | 93.329,50 | 94.963,85 | 92.747,40 | 94.621,20 | 1,44% | - |
| 31.12.2024 | 92.636,20 | 96.098,20 | 91.890,00 | 93.275,90 | 0,69% | - |
| 30.12.2024 | 93.068,75 | 94.924,60 | 91.297,20 | 92.638,40 | -1,79% | - |
| 27.12.2024 | 95.733,90 | 97.365,30 | 93.311,85 | 94.330,30 | -1,54% | - |
| 26.12.2024 | 98.754,70 | 99.893,35 | 95.104,00 | 95.803,85 | -2,97% | - |
| 25.12.2024 | 98.736,95 | 99.489,75 | 97.595,80 | 98.740,25 | -0,05% | - |
| 24.12.2024 | 95.055,25 | 99.458,20 | 93.440,95 | 98.786,75 | 4,03% | - |
| 23.12.2024 | 95.419,10 | 96.469,40 | 92.388,90 | 94.960,40 | -2,30% | - |
| 20.12.2024 | 98.325,40 | 98.325,40 | 92.115,75 | 97.197,45 | -2,78% | - |
| 11.12.2024 | 96.952,90 | 99.980,75 | 95.761,35 | 99.977,50 | 3,06% | - |
| 10.12.2024 | 97.044,90 | 98.336,90 | 94.316,70 | 97.013,00 | -2,89% | - |
| 06.12.2024 | 96.838,75 | 99.899,75 | 95.655,15 | 99.896,25 | 0,92% | - |
| 05.12.2024 | 98.366,75 | 99.174,15 | 98.063,40 | 98.982,20 | 0,56% | - |
| 04.12.2024 | 96.186,40 | 99.264,75 | 94.684,90 | 98.426,55 | 2,32% | - |
| 03.12.2024 | 95.424,20 | 96.323,30 | 93.602,10 | 96.193,90 | 0,82% | - |
| 02.12.2024 | 97.222,00 | 98.215,50 | 94.440,50 | 95.411,40 | -2,15% | - |
| 29.11.2024 | 95.684,70 | 98.759,80 | 95.385,30 | 97.508,40 | 1,94% | - |
| 28.11.2024 | 96.181,20 | 96.686,70 | 94.675,30 | 95.648,80 | -0,60% | - |
| 27.11.2024 | 91.797,75 | 97.403,10 | 91.571,00 | 96.230,20 | 4,83% | - |
| 26.11.2024 | 93.201,55 | 95.020,50 | 90.734,05 | 91.793,25 | -1,97% | - |
| 25.11.2024 | 98.056,90 | 98.990,40 | 93.557,95 | 93.635,10 | -5,25% | - |
| 22.11.2024 | 98.506,15 | 99.775,40 | 97.229,20 | 98.822,00 | 0,36% | - |
| 21.11.2024 | 94.264,40 | 99.100,20 | 93.859,35 | 98.470,40 | 4,40% | - |
| 20.11.2024 | 91.981,80 | 94.963,00 | 91.634,00 | 94.321,70 | 2,65% | - |
| 19.11.2024 | 91.237,00 | 94.051,20 | 90.305,10 | 91.889,90 | 0,65% | - |
| 18.11.2024 | 89.421,50 | 92.624,20 | 89.352,40 | 91.298,00 | 0,01% | - |
| 15.11.2024 | 87.658,70 | 91.904,30 | 86.679,10 | 91.284,60 | 4,13% | - |
| 14.11.2024 | 89.855,85 | 91.811,75 | 87.007,70 | 87.660,30 | -2,43% | - |
| 13.11.2024 | 88.661,60 | 93.517,15 | 86.258,10 | 89.843,15 | 1,39% | - |
| 12.11.2024 | 88.101,15 | 90.031,90 | 85.138,45 | 88.612,40 | 0,64% | - |
| 11.11.2024 | 80.541,35 | 88.512,85 | 80.294,10 | 88.051,50 | 15,13% | - |
| 08.11.2024 | 75.946,00 | 77.294,20 | 75.661,50 | 76.477,35 | 0,78% | - |
| 07.11.2024 | 75.719,85 | 76.985,70 | 74.483,15 | 75.887,75 | 0,22% | - |
| 06.11.2024 | 69.590,80 | 76.507,45 | 69.294,90 | 75.722,65 | 8,84% | - |
| 05.11.2024 | 67.873,15 | 70.539,05 | 67.433,00 | 69.572,10 | 2,30% | - |
| 04.11.2024 | 68.590,95 | 69.453,55 | 66.783,05 | 68.009,30 | -2,01% | - |
| 01.11.2024 | 70.390,20 | 71.606,80 | 68.770,15 | 69.404,35 | -1,37% | - |
| 31.10.2024 | 72.378,00 | 72.681,20 | 69.586,60 | 70.365,70 | -2,78% | - |
| 30.10.2024 | 72.505,25 | 72.941,50 | 71.416,50 | 72.378,10 | 0,15% | - |
| 29.10.2024 | 69.759,50 | 73.638,40 | 69.716,05 | 72.271,80 | 3,62% | - |
| 28.10.2024 | 68.047,40 | 69.879,20 | 67.538,25 | 69.747,65 | 3,93% | - |
| 25.10.2024 | 68.311,30 | 68.746,05 | 65.856,85 | 67.112,95 | -1,77% | - |
| 24.10.2024 | 66.360,15 | 68.811,95 | 66.294,30 | 68.325,60 | 2,95% | - |
| 23.10.2024 | 67.499,65 | 67.806,25 | 65.170,85 | 66.366,90 | -1,69% | - |
| 22.10.2024 | 67.788,45 | 67.866,60 | 66.557,40 | 67.507,95 | -0,44% | - |
| 21.10.2024 | 68.835,35 | 69.500,85 | 66.798,10 | 67.804,45 | -0,94% | - |
| 18.10.2024 | 67.074,95 | 69.024,80 | 67.074,95 | 68.447,00 | 2,03% | - |
| 17.10.2024 | 67.569,25 | 67.943,95 | 66.637,20 | 67.082,75 | -0,76% | - |
| 16.10.2024 | 66.426,45 | 68.396,45 | 66.405,95 | 67.596,50 | 1,74% | - |
| 15.10.2024 | 65.782,95 | 67.928,25 | 64.800,35 | 66.437,45 | 0,98% | - |
| 14.10.2024 | 62.664,60 | 66.280,60 | 62.439,60 | 65.793,65 | 4,35% | - |
| 11.10.2024 | 60.146,35 | 63.432,45 | 59.895,75 | 63.048,30 | 4,92% | - |
| 10.10.2024 | 60.868,05 | 61.260,45 | 58.882,55 | 60.091,35 | -1,30% | - |
| 09.10.2024 | 62.396,95 | 62.517,55 | 60.272,10 | 60.885,40 | -2,44% | - |
| 08.10.2024 | 63.356,80 | 63.358,00 | 61.831,55 | 62.410,10 | -1,45% | - |
| 07.10.2024 | 62.713,30 | 64.460,25 | 62.631,10 | 63.326,00 | 1,62% | - |
| 04.10.2024 | 60.816,80 | 62.493,45 | 60.468,55 | 62.315,35 | 2,47% | - |
| 03.10.2024 | 60.827,75 | 61.486,30 | 59.846,45 | 60.812,75 | -0,08% | - |
| 02.10.2024 | 61.133,65 | 62.374,75 | 59.991,50 | 60.862,90 | -0,40% | - |
| 01.10.2024 | 63.696,50 | 64.122,30 | 60.171,55 | 61.105,80 | -4,07% | - |
| 30.09.2024 | 65.867,75 | 65.963,30 | 63.048,50 | 63.700,90 | -3,20% | - |
| 27.09.2024 | 64.988,20 | 66.495,15 | 64.755,10 | 65.804,15 | 1,62% | - |
| 26.09.2024 | 63.447,90 | 65.833,85 | 62.664,30 | 64.753,15 | 2,11% | - |
| 25.09.2024 | 64.469,45 | 64.828,25 | 62.997,80 | 63.416,80 | -1,25% | - |
| 24.09.2024 | 63.385,95 | 64.595,45 | 62.719,25 | 64.222,35 | 1,39% | - |
| 23.09.2024 | 62.864,05 | 64.735,80 | 62.382,90 | 63.343,25 | 0,31% | - |
| 20.09.2024 | 62.878,10 | 64.126,95 | 62.343,30 | 63.145,25 | 0,36% | - |
| 19.09.2024 | 60.216,40 | 63.881,65 | 60.212,95 | 62.916,95 | 4,44% | - |
| 18.09.2024 | 60.354,10 | 61.339,20 | 59.182,45 | 60.241,05 | -0,17% | - |
| 17.09.2024 | 58.000,50 | 61.341,90 | 57.620,60 | 60.342,40 | 4,06% | - |
| 16.09.2024 | 58.972,40 | 59.278,45 | 57.490,45 | 57.986,90 | -3,83% | - |
| 13.09.2024 | 57.936,95 | 60.397,00 | 57.647,40 | 60.293,55 | 4,09% | - |
| 12.09.2024 | 57.376,60 | 58.570,75 | 57.237,90 | 57.926,10 | 1,04% | - |
| 11.09.2024 | 57.609,55 | 57.997,30 | 55.550,25 | 57.332,00 | -0,47% | - |
| 10.09.2024 | 57.478,55 | 58.058,65 | 56.400,30 | 57.602,80 | 0,18% | - |
| 09.09.2024 | 54.508,15 | 58.079,05 | 54.372,15 | 57.499,25 | 8,82% | - |
| 06.09.2024 | 56.136,95 | 56.992,10 | 52.638,45 | 52.836,55 | -5,93% | - |
| 05.09.2024 | 58.098,45 | 58.383,80 | 55.634,90 | 56.166,25 | -3,28% | - |
| 04.09.2024 | 58.120,25 | 58.531,55 | 55.592,75 | 58.073,45 | -0,06% | - |
| 03.09.2024 | 59.051,20 | 59.820,15 | 57.548,50 | 58.110,80 | -1,66% | - |
| 02.09.2024 | 58.368,45 | 59.287,40 | 57.127,95 | 59.092,05 | 0,11% | - |
| 30.08.2024 | 59.505,25 | 59.918,70 | 57.782,35 | 59.029,60 | -0,81% | - |
| 29.08.2024 | 59.131,70 | 61.198,55 | 58.856,60 | 59.511,45 | 0,59% | - |
| 28.08.2024 | 60.427,40 | 60.427,40 | 57.871,30 | 59.160,50 | -2,09% | - |
| 27.08.2024 | 63.002,80 | 63.227,45 | 59.894,55 | 60.420,65 | -4,79% | - |
| 26.08.2024 | 64.662,20 | 65.032,75 | 63.091,45 | 63.457,85 | -0,37% | - |
| 23.08.2024 | 60.327,70 | 63.872,75 | 60.311,00 | 63.696,45 | 5,07% | - |
| 22.08.2024 | 61.253,60 | 61.430,35 | 59.780,15 | 60.624,00 | -0,97% | - |
| 21.08.2024 | 59.306,00 | 61.856,65 | 58.810,65 | 61.219,25 | 3,19% | - |
| 20.08.2024 | 58.999,30 | 61.419,45 | 58.604,10 | 59.324,50 | 0,52% | - |
| 19.08.2024 | 59.474,05 | 59.602,55 | 57.848,35 | 59.020,30 | -0,05% | - |
| 16.08.2024 | 57.649,10 | 59.862,30 | 57.108,45 | 59.050,40 | 2,57% | - |
| 15.08.2024 | 58.942,70 | 59.875,75 | 56.133,35 | 57.571,30 | -2,28% | - |
| 14.08.2024 | 61.057,60 | 61.770,65 | 58.691,90 | 58.914,10 | -3,48% | - |