79.927,17
0,15%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 79.711,94 | 80.140,45 | 79.183,42 | 79.842,63 | 0,05% | - |
| 07.05.2026 | 81.540,34 | 81.708,80 | 79.488,11 | 79.803,63 | -2,12% | - |
| 06.05.2026 | 81.411,02 | 82.831,11 | 80.728,86 | 81.531,95 | 0,12% | - |
| 05.05.2026 | 80.267,40 | 81.799,86 | 79.753,10 | 81.435,16 | 1,45% | - |
| 04.05.2026 | 78.831,02 | 80.776,40 | 78.205,55 | 80.270,83 | 2,66% | - |
| 01.05.2026 | 76.206,95 | 78.927,10 | 76.168,49 | 78.189,44 | 2,57% | - |
| 30.04.2026 | 75.908,28 | 76.629,70 | 75.303,44 | 76.232,66 | 0,41% | - |
| 29.04.2026 | 76.355,70 | 77.895,80 | 74.922,90 | 75.918,58 | -0,56% | - |
| 28.04.2026 | 76.779,34 | 77.479,73 | 75.650,63 | 76.343,88 | -0,60% | - |
| 27.04.2026 | 78.438,17 | 79.501,54 | 76.455,88 | 76.806,35 | -1,03% | - |
| 24.04.2026 | 77.884,45 | 78.587,34 | 77.378,39 | 77.605,27 | -0,50% | - |
| 23.04.2026 | 78.794,53 | 78.869,00 | 76.981,27 | 77.994,41 | -1,02% | - |
| 22.04.2026 | 75.561,84 | 79.508,27 | 75.322,07 | 78.798,77 | 4,30% | - |
| 21.04.2026 | 75.966,06 | 76.902,04 | 74.833,48 | 75.546,88 | -0,54% | - |
| 20.04.2026 | 74.456,17 | 76.571,79 | 73.787,02 | 75.954,48 | -2,04% | - |
| 17.04.2026 | 74.958,88 | 78.394,13 | 74.557,30 | 77.534,49 | 3,47% | - |
| 16.04.2026 | 74.767,48 | 75.539,94 | 73.313,20 | 74.932,63 | 0,22% | - |
| 15.04.2026 | 74.329,62 | 75.313,69 | 73.558,84 | 74.765,41 | 0,64% | - |
| 14.04.2026 | 73.212,02 | 76.118,59 | 73.203,70 | 74.289,02 | 1,44% | - |
| 13.04.2026 | 71.419,99 | 73.530,60 | 70.550,09 | 73.232,54 | -0,02% | - |
| 10.04.2026 | 72.280,35 | 73.476,08 | 71.431,76 | 73.245,23 | 1,37% | - |
| 09.04.2026 | 71.558,41 | 72.715,26 | 70.467,85 | 72.255,41 | 0,98% | - |
| 08.04.2026 | 69.924,84 | 72.855,98 | 69.924,84 | 71.554,27 | 2,35% | - |
| 07.04.2026 | 69.446,53 | 70.216,24 | 67.717,05 | 69.912,95 | 0,56% | - |
| 06.04.2026 | 67.536,98 | 70.364,13 | 67.327,03 | 69.521,76 | 3,86% | - |
| 03.04.2026 | 66.937,77 | 67.356,59 | 66.275,66 | 66.936,65 | 0,01% | - |
| 02.04.2026 | 68.352,55 | 68.655,66 | 65.711,77 | 66.930,18 | -2,14% | - |
| 01.04.2026 | 68.221,48 | 69.253,88 | 67.539,41 | 68.395,24 | 0,31% | - |
| 31.03.2026 | 66.754,78 | 68.535,38 | 65.930,73 | 68.182,94 | 2,15% | - |
| 30.03.2026 | 66.656,01 | 68.102,29 | 64.945,07 | 66.746,33 | 1,17% | - |
| 27.03.2026 | 68.843,52 | 69.129,89 | 65.504,35 | 65.971,18 | -4,15% | - |
| 26.03.2026 | 71.345,47 | 71.416,16 | 68.109,80 | 68.826,37 | -3,53% | - |
| 25.03.2026 | 70.287,26 | 72.025,33 | 70.237,51 | 71.346,53 | 1,44% | - |
| 24.03.2026 | 70.758,78 | 71.388,96 | 68.906,29 | 70.330,28 | -0,63% | - |
| 23.03.2026 | 68.335,91 | 71.801,37 | 67.438,89 | 70.776,11 | -0,01% | - |
| 20.03.2026 | 70.191,62 | 71.362,43 | 69.378,07 | 70.780,13 | 0,90% | - |
| 19.03.2026 | 71.153,40 | 71.616,20 | 68.787,22 | 70.148,88 | -1,38% | - |
| 18.03.2026 | 74.336,10 | 74.704,70 | 70.498,70 | 71.132,60 | -4,33% | - |
| 17.03.2026 | 74.769,30 | 76.002,50 | 73.427,80 | 74.350,70 | -0,50% | - |
| 16.03.2026 | 72.793,20 | 74.910,90 | 72.289,20 | 74.726,20 | 5,55% | - |
| 13.03.2026 | 70.190,25 | 73.947,90 | 70.182,35 | 70.795,50 | 0,94% | - |
| 12.03.2026 | 70.393,85 | 70.813,05 | 69.222,95 | 70.135,85 | -0,33% | - |
| 11.03.2026 | 69.722,10 | 71.349,40 | 68.984,00 | 70.369,60 | 0,94% | - |
| 10.03.2026 | 68.648,30 | 71.787,50 | 68.395,70 | 69.716,60 | 1,54% | - |
| 09.03.2026 | 66.246,80 | 69.517,05 | 65.826,40 | 68.660,80 | 0,34% | - |
| 06.03.2026 | 71.210,85 | 71.424,05 | 67.743,10 | 68.426,90 | -3,98% | - |
| 05.03.2026 | 72.732,80 | 73.583,70 | 70.648,90 | 71.262,30 | -2,10% | - |
| 04.03.2026 | 68.326,50 | 74.099,35 | 67.412,25 | 72.788,25 | 6,69% | - |
| 03.03.2026 | 69.446,40 | 69.497,45 | 66.178,45 | 68.221,45 | -1,65% | - |
| 02.03.2026 | 65.270,40 | 70.109,35 | 65.134,35 | 69.363,30 | 5,72% | - |
| 27.02.2026 | 67.575,65 | 68.154,25 | 64.935,15 | 65.612,05 | -2,88% | - |
| 26.02.2026 | 68.452,95 | 68.865,35 | 66.504,45 | 67.557,60 | -1,27% | - |
| 25.02.2026 | 64.124,95 | 70.016,90 | 63.851,85 | 68.425,75 | 6,70% | - |
| 24.02.2026 | 64.707,50 | 64.996,70 | 62.531,35 | 64.126,65 | -0,95% | - |
| 23.02.2026 | 67.649,20 | 67.706,55 | 63.868,95 | 64.744,55 | -4,83% | - |
| 20.02.2026 | 66.886,40 | 68.296,40 | 66.431,25 | 68.031,25 | 1,71% | - |
| 19.02.2026 | 66.369,90 | 67.298,60 | 65.616,30 | 66.889,75 | 0,76% | - |
| 18.02.2026 | 67.490,75 | 68.445,05 | 65.836,35 | 66.386,15 | -1,66% | - |
| 17.02.2026 | 68.564,55 | 69.201,90 | 66.594,20 | 67.506,45 | -1,57% | - |
| 16.02.2026 | 68.967,80 | 70.100,35 | 67.265,65 | 68.586,60 | -0,48% | - |
| 13.02.2026 | 66.230,05 | 69.415,80 | 65.813,15 | 68.914,05 | 4,02% | - |
| 12.02.2026 | 67.375,25 | 68.378,20 | 65.070,40 | 66.248,55 | -1,75% | - |
| 11.02.2026 | 68.663,00 | 69.255,80 | 65.725,05 | 67.431,60 | -1,86% | - |
| 10.02.2026 | 70.339,30 | 70.547,30 | 67.873,55 | 68.712,65 | -2,32% | - |
| 09.02.2026 | 71.021,90 | 72.225,05 | 68.272,25 | 70.346,30 | -1,31% | - |
| 06.02.2026 | 63.785,05 | 71.523,35 | 59.912,20 | 71.280,60 | 11,51% | - |
| 05.02.2026 | 72.368,70 | 73.361,00 | 62.233,85 | 63.921,15 | -11,61% | - |
| 04.02.2026 | 75.600,95 | 76.878,70 | 71.705,40 | 72.316,70 | -4,24% | - |
| 03.02.2026 | 78.735,60 | 79.126,25 | 72.858,15 | 75.521,55 | -4,08% | - |
| 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% | - |