Bitcoin (BTC/USD)
[ISIN: US12573M4006]
Aktienkurse
108.066,25 -1,65%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid: Ask:

Aktienkurse zur Bitcoin (BTC/USD) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.07.2025 109.837,95 109.935,40 107.270,70 107.950,70 -1,72% -
03.07.2025 109.500,45 110.570,00 108.572,60 109.840,45 0,33% -
02.07.2025 105.804,15 109.809,15 105.121,85 109.479,25 3,47% -
01.07.2025 107.156,30 107.576,55 105.272,05 105.810,25 -1,29% -
30.06.2025 107.585,20 108.823,45 106.747,05 107.190,45 0,03% -
27.06.2025 107.074,60 107.794,45 106.425,30 107.155,45 0,11% -
26.06.2025 107.634,20 108.345,60 106.623,00 107.042,55 -0,48% -
25.06.2025 106.045,90 108.194,95 105.795,05 107.556,70 1,41% -
24.06.2025 103.769,15 106.343,65 103.766,50 106.064,00 2,19% -
23.06.2025 99.224,95 104.285,95 99.182,45 103.787,15 0,22% -
20.06.2025 104.360,40 106.554,05 102.370,95 103.559,30 -0,77% -
19.06.2025 105.129,05 105.277,00 103.946,25 104.360,60 -0,61% -
18.06.2025 104.587,45 105.584,90 103.536,20 104.997,80 0,37% -
17.06.2025 108.565,80 108.986,10 103.381,50 104.607,80 -3,64% -
16.06.2025 104.813,05 108.942,65 104.767,90 108.556,40 2,71% -
13.06.2025 105.945,00 106.291,90 102.774,05 105.691,40 -0,34% -
12.06.2025 108.536,65 108.861,45 105.820,85 106.055,80 -2,31% -
11.06.2025 109.894,20 110.422,25 108.404,65 108.567,35 -1,16% -
10.06.2025 110.037,90 110.477,75 108.370,85 109.845,85 -0,13% -
09.06.2025 106.385,60 110.637,70 105.376,70 109.988,60 5,27% -
06.06.2025 101.586,60 105.425,50 101.064,30 104.478,05 2,77% -
05.06.2025 104.995,90 105.975,75 100.404,85 101.666,60 -3,22% -
04.06.2025 105.455,65 106.061,70 104.226,80 105.045,30 -0,39% -
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% -