82.011,06
0,46%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 81.957,09 | 82.185,18 | 81.946,71 | 81.966,02 | 0,02% | - |
| 19.10.2026 | 81.141,79 | 83.065,53 | 81.141,49 | 81.948,63 | 0,38% | - |
| 16.10.2026 | 82.348,96 | 82.837,00 | 80.720,73 | 81.636,06 | -0,84% | - |
| 15.10.2026 | 81.711,59 | 82.555,88 | 79.745,08 | 82.328,48 | 0,79% | - |
| 14.10.2026 | 83.469,15 | 84.055,55 | 81.429,95 | 81.679,15 | -2,13% | - |
| 13.10.2026 | 82.475,50 | 84.080,27 | 80.942,65 | 83.459,95 | 1,15% | - |
| 12.10.2026 | 83.441,80 | 84.266,52 | 82.200,95 | 82.513,73 | 0,06% | - |
| 09.10.2026 | 81.627,70 | 83.474,84 | 81.545,15 | 82.467,30 | 1,04% | - |
| 08.10.2026 | 83.116,95 | 83.489,32 | 80.324,40 | 81.616,15 | -1,82% | - |
| 07.10.2026 | 85.613,30 | 85.662,81 | 82.736,05 | 83.132,60 | -2,89% | - |
| 06.10.2026 | 85.952,65 | 86.691,05 | 85.108,05 | 85.610,05 | -0,41% | - |
| 05.10.2026 | 85.852,75 | 86.989,20 | 84.965,75 | 85.964,63 | 1,63% | - |
| 02.10.2026 | 84.516,90 | 87.226,58 | 83.861,10 | 84.582,47 | 0,07% | - |
| 01.10.2026 | 83.709,85 | 85.242,30 | 83.123,09 | 84.522,62 | 0,97% | - |
| 30.09.2026 | 83.481,92 | 85.607,40 | 82.921,52 | 83.713,80 | 0,29% | - |
| 29.09.2026 | 83.210,27 | 84.514,02 | 82.749,66 | 83.470,20 | 0,28% | - |
| 28.09.2026 | 84.700,97 | 84.990,41 | 82.570,12 | 83.236,09 | -1,01% | - |
| 25.09.2026 | 84.337,56 | 85.265,60 | 83.171,49 | 84.086,73 | -0,30% | - |
| 24.09.2026 | 84.410,44 | 84.915,21 | 82.906,70 | 84.341,17 | -0,13% | - |
| 23.09.2026 | 86.183,38 | 87.264,23 | 83.524,40 | 84.449,33 | -2,04% | - |
| 22.09.2026 | 86.567,94 | 86.742,27 | 85.071,06 | 86.204,81 | -0,47% | - |
| 21.09.2026 | 80.876,12 | 87.364,02 | 80.749,09 | 86.609,92 | 6,69% | - |
| 18.09.2026 | 76.353,05 | 81.355,29 | 76.203,01 | 81.177,08 | 6,28% | - |
| 17.09.2026 | 75.933,48 | 77.105,61 | 75.595,68 | 76.382,22 | 0,57% | - |
| 16.09.2026 | 75.399,88 | 76.494,74 | 75.003,65 | 75.952,04 | 0,70% | - |
| 15.09.2026 | 78.670,40 | 78.670,40 | 74.944,10 | 75.424,42 | -4,13% | - |
| 11.09.2026 | 78.670,40 | 78.670,40 | 78.670,40 | 78.670,40 | 0,00% | - |
| 10.09.2026 | 78.670,40 | 78.670,40 | 78.670,40 | 78.670,40 | 0,00% | - |
| 09.09.2026 | 78.487,57 | 79.758,20 | 78.043,28 | 78.670,40 | 0,26% | - |
| 08.09.2026 | 79.138,75 | 79.463,99 | 77.615,88 | 78.465,70 | -0,92% | - |
| 07.09.2026 | 80.189,81 | 80.546,90 | 78.675,22 | 79.193,37 | -0,63% | - |
| 04.09.2026 | 81.603,69 | 81.630,59 | 78.627,85 | 79.694,08 | -2,38% | - |
| 03.09.2026 | 77.264,60 | 82.289,59 | 76.941,77 | 81.637,12 | 5,65% | - |
| 02.09.2026 | 77.171,49 | 77.751,59 | 76.220,53 | 77.271,31 | 0,11% | - |
| 01.09.2026 | 78.948,52 | 79.203,37 | 76.384,55 | 77.189,83 | -2,22% | - |
| 31.08.2026 | 78.649,63 | 79.249,63 | 77.038,23 | 78.943,42 | 2,09% | - |
| 28.08.2026 | 80.209,30 | 81.441,87 | 76.868,94 | 77.328,66 | -3,58% | - |
| 27.08.2026 | 78.709,67 | 80.844,74 | 78.554,59 | 80.197,04 | 1,81% | - |
| 26.08.2026 | 78.558,92 | 79.237,69 | 77.626,41 | 78.773,47 | 0,24% | - |
| 25.08.2026 | 78.980,28 | 81.265,18 | 77.848,81 | 78.586,76 | -0,51% | - |
| 24.08.2026 | 77.831,64 | 79.991,55 | 76.669,23 | 78.989,80 | 0,70% | - |
| 21.08.2026 | 72.725,73 | 79.476,15 | 72.475,66 | 78.440,12 | 7,88% | - |
| 20.08.2026 | 69.695,62 | 73.047,56 | 68.857,72 | 72.708,38 | 4,35% | - |
| 19.08.2026 | 64.562,55 | 70.044,45 | 64.112,52 | 69.680,01 | 7,92% | - |
| 18.08.2026 | 64.333,50 | 64.997,23 | 63.980,43 | 64.566,42 | 0,37% | - |
| 17.08.2026 | 62.862,56 | 64.558,14 | 62.646,03 | 64.331,39 | 2,33% | - |
| 14.08.2026 | 63.412,55 | 63.582,21 | 62.470,14 | 62.865,02 | -0,85% | - |
| 13.08.2026 | 63.401,78 | 63.944,16 | 62.781,78 | 63.406,52 | -0,03% | - |
| 12.08.2026 | 63.610,71 | 64.401,75 | 63.235,41 | 63.422,40 | -0,32% | - |
| 11.08.2026 | 63.914,35 | 64.444,89 | 63.167,21 | 63.623,45 | -0,49% | - |
| 10.08.2026 | 65.146,26 | 65.403,68 | 63.740,63 | 63.935,88 | -1,49% | - |
| 07.08.2026 | 64.388,24 | 65.344,58 | 64.109,41 | 64.900,74 | 0,82% | - |
| 06.08.2026 | 64.665,88 | 64.935,61 | 64.093,68 | 64.374,55 | -0,47% | - |
| 05.08.2026 | 64.143,07 | 64.966,17 | 63.817,72 | 64.677,66 | 0,82% | - |
| 04.08.2026 | 63.525,68 | 64.372,82 | 63.258,70 | 64.150,25 | 0,94% | - |
| 03.08.2026 | 63.507,70 | 64.025,07 | 62.212,59 | 63.550,47 | 1,07% | - |
| 31.07.2026 | 64.672,09 | 65.340,41 | 62.369,61 | 62.877,16 | -2,79% | - |
| 30.07.2026 | 63.815,55 | 65.101,53 | 63.815,55 | 64.680,18 | 1,35% | - |
| 29.07.2026 | 63.893,80 | 64.656,15 | 63.471,82 | 63.815,55 | -0,19% | - |
| 28.07.2026 | 64.757,46 | 64.758,39 | 62.675,00 | 63.935,87 | -1,28% | - |
| 27.07.2026 | 64.799,02 | 65.680,69 | 64.334,78 | 64.763,45 | 1,08% | - |
| 24.07.2026 | 65.122,38 | 65.766,12 | 63.667,03 | 64.073,77 | -1,56% | - |
| 23.07.2026 | 66.036,91 | 66.283,51 | 64.589,46 | 65.091,95 | -1,41% | - |
| 22.07.2026 | 66.348,56 | 66.699,86 | 65.502,16 | 66.023,85 | -0,47% | - |
| 21.07.2026 | 65.240,54 | 66.919,41 | 65.047,18 | 66.334,05 | 1,65% | - |
| 20.07.2026 | 64.369,63 | 65.750,24 | 63.704,55 | 65.258,38 | 1,90% | - |
| 17.07.2026 | 64.117,70 | 64.351,14 | 62.465,17 | 64.042,98 | -0,08% | - |
| 16.07.2026 | 64.794,09 | 64.947,95 | 63.804,81 | 64.096,98 | -1,03% | - |
| 15.07.2026 | 64.635,14 | 65.533,17 | 64.434,16 | 64.761,28 | 0,20% | - |
| 14.07.2026 | 61.994,24 | 64.904,23 | 61.802,71 | 64.629,86 | 4,16% | - |
| 13.07.2026 | 63.888,96 | 64.389,65 | 61.753,32 | 62.046,71 | -3,01% | - |
| 10.07.2026 | 63.226,63 | 64.654,68 | 62.881,18 | 63.971,06 | 1,16% | - |
| 09.07.2026 | 62.137,66 | 63.448,11 | 61.645,91 | 63.240,39 | 1,79% | - |
| 08.07.2026 | 63.389,44 | 63.713,11 | 61.482,88 | 62.128,40 | -1,97% | - |
| 07.07.2026 | 64.441,95 | 64.458,23 | 62.605,82 | 63.374,13 | -1,53% | - |
| 06.07.2026 | 63.038,41 | 64.648,59 | 61.256,04 | 64.359,58 | 2,68% | - |
| 03.07.2026 | 61.524,20 | 62.891,50 | 61.168,50 | 62.679,88 | 1,91% | - |
| 02.07.2026 | 60.751,98 | 62.133,69 | 59.518,41 | 61.507,15 | 1,24% | - |
| 01.07.2026 | 58.551,04 | 60.779,55 | 57.724,59 | 60.753,41 | 3,78% | - |
| 30.06.2026 | 60.391,75 | 60.431,53 | 58.081,77 | 58.542,45 | -3,07% | - |
| 29.06.2026 | 59.354,09 | 60.689,51 | 58.806,34 | 60.395,49 | 0,92% | - |
| 26.06.2026 | 60.114,02 | 60.648,98 | 58.240,38 | 59.845,68 | -0,47% | - |
| 25.06.2026 | 61.011,77 | 61.869,25 | 58.012,71 | 60.128,02 | -1,44% | - |
| 24.06.2026 | 62.515,68 | 63.127,66 | 59.021,02 | 61.004,24 | -2,42% | - |
| 23.06.2026 | 64.245,30 | 64.323,95 | 61.869,46 | 62.517,32 | -2,68% | - |
| 22.06.2026 | 63.726,18 | 65.549,31 | 63.199,90 | 64.240,54 | 1,93% | - |
| 19.06.2026 | 62.891,41 | 63.360,37 | 62.250,93 | 63.021,82 | 0,16% | - |
| 18.06.2026 | 64.201,36 | 64.752,16 | 62.180,89 | 62.920,86 | -1,94% | - |
| 17.06.2026 | 65.709,48 | 66.386,62 | 63.990,68 | 64.166,08 | -2,36% | - |
| 16.06.2026 | 66.336,97 | 66.948,73 | 65.301,60 | 65.714,30 | -0,94% | - |
| 15.06.2026 | 65.280,61 | 67.256,19 | 64.913,80 | 66.338,17 | 4,58% | - |
| 12.06.2026 | 63.464,88 | 64.339,54 | 62.758,39 | 63.434,35 | -0,02% | - |
| 11.06.2026 | 61.306,06 | 63.837,89 | 61.038,52 | 63.445,23 | 3,63% | - |
| 10.06.2026 | 61.712,18 | 62.802,43 | 60.735,95 | 61.224,80 | -0,70% | - |
| 09.06.2026 | 63.705,73 | 63.705,73 | 60.735,62 | 61.653,43 | -3,34% | - |
| 08.06.2026 | 61.767,84 | 64.241,91 | 61.707,16 | 63.784,16 | 3,52% | - |
| 05.06.2026 | 63.218,32 | 63.904,59 | 59.101,28 | 61.617,09 | -2,58% | - |
| 04.06.2026 | 65.673,37 | 65.744,38 | 61.312,82 | 63.247,80 | -3,70% | - |
| 03.06.2026 | 67.460,72 | 67.460,72 | 64.683,98 | 65.679,59 | -2,69% | - |
| 02.06.2026 | 70.931,67 | 71.483,94 | 66.332,58 | 67.493,33 | -4,93% | - |