62.484,05
-3,40%
Echtzeit-Aktienkurs Bitcoin (BTC/USD)
Bid:
Ask:
Aktienkurse zur Bitcoin (BTC/USD) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 64.672,09 | 65.340,41 | 62.369,61 | 62.432,04 | -3,48% | - |
| 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% | - |
| 01.06.2026 | 73.778,85 | 74.092,17 | 70.557,59 | 70.990,83 | -3,21% | - |
| 29.05.2026 | 73.715,85 | 74.229,64 | 72.401,42 | 73.346,65 | -0,54% | - |
| 28.05.2026 | 74.360,50 | 74.655,47 | 72.467,21 | 73.745,69 | -0,76% | - |
| 27.05.2026 | 75.783,59 | 76.033,08 | 74.217,66 | 74.307,82 | -1,92% | - |
| 26.05.2026 | 77.313,94 | 78.009,97 | 75.659,31 | 75.762,56 | -2,01% | - |
| 25.05.2026 | 76.058,52 | 77.837,33 | 76.047,63 | 77.318,22 | 1,88% | - |
| 22.05.2026 | 77.608,38 | 77.832,64 | 75.572,55 | 75.889,00 | -2,19% | - |
| 21.05.2026 | 77.425,03 | 78.125,76 | 76.637,99 | 77.591,65 | 0,20% | - |
| 20.05.2026 | 76.911,81 | 77.777,29 | 76.447,02 | 77.436,88 | 0,63% | - |
| 19.05.2026 | 77.039,98 | 77.354,17 | 76.077,67 | 76.953,37 | -0,15% | - |
| 18.05.2026 | 78.368,48 | 78.381,45 | 75.988,06 | 77.066,47 | -2,41% | - |
| 15.05.2026 | 81.385,90 | 81.657,13 | 78.606,62 | 78.966,92 | -2,98% | - |
| 14.05.2026 | 79.369,78 | 82.051,38 | 78.898,97 | 81.393,23 | 2,56% | - |
| 13.05.2026 | 80.570,52 | 81.287,73 | 78.708,81 | 79.358,72 | -1,50% | - |
| 12.05.2026 | 81.813,72 | 81.960,67 | 79.818,85 | 80.569,54 | -1,52% | - |
| 11.05.2026 | 80.710,86 | 82.465,04 | 80.448,15 | 81.810,85 | 1,99% | - |
| 08.05.2026 | 79.711,94 | 80.475,13 | 79.183,42 | 80.215,80 | 0,52% | - |
| 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% | - |