97.082,50$
-0,07%
Echtzeit-Aktienkurs LS - Bitcoin
Bid:
Ask:
Aktienkurse zur LS - Bitcoin Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2024 | 96.601,20 | 98.001,40 | 96.601,20 | 97.082,50 | -0,07% | - |
| 09.12.2024 | 100.084,30 | 100.476,85 | 94.232,85 | 97.148,25 | -3,40% | - |
| 06.12.2024 | 99.064,40 | 102.119,20 | 97.612,35 | 100.571,65 | 1,52% | - |
| 05.12.2024 | 98.168,35 | 103.669,20 | 97.973,40 | 99.062,40 | 1,17% | - |
| 04.12.2024 | 96.593,40 | 99.264,75 | 94.684,90 | 97.918,35 | 1,91% | - |
| 03.12.2024 | 95.542,40 | 96.284,30 | 93.604,20 | 96.085,20 | 0,66% | - |
| 02.12.2024 | 97.427,00 | 97.449,30 | 94.440,50 | 95.454,10 | -2,09% | - |
| 29.11.2024 | 95.106,20 | 98.759,20 | 95.106,20 | 97.489,10 | 2,51% | - |
| 28.11.2024 | 96.530,40 | 96.530,40 | 94.675,40 | 95.100,60 | -1,33% | - |
| 27.11.2024 | 91.757,50 | 97.403,10 | 91.757,50 | 96.381,00 | 5,04% | - |
| 26.11.2024 | 93.512,95 | 95.020,50 | 90.736,70 | 91.754,05 | -2,01% | - |
| 25.11.2024 | 95.938,70 | 98.988,95 | 93.559,45 | 93.631,60 | -5,86% | - |
| 22.11.2024 | 98.928,25 | 99.775,40 | 97.229,20 | 99.458,75 | 1,37% | - |
| 21.11.2024 | 97.266,90 | 99.100,20 | 95.646,10 | 98.117,20 | 3,79% | - |
| 20.11.2024 | 92.616,20 | 94.962,20 | 92.401,30 | 94.533,65 | 2,22% | - |
| 19.11.2024 | 91.293,60 | 94.051,20 | 91.072,80 | 92.480,50 | 1,29% | - |
| 18.11.2024 | 90.570,00 | 92.624,20 | 89.394,10 | 91.303,40 | -0,43% | - |
| 15.11.2024 | 88.312,10 | 91.903,40 | 87.417,75 | 91.693,40 | 3,90% | - |
| 14.11.2024 | 88.772,45 | 91.806,15 | 87.007,70 | 88.250,15 | -0,56% | - |
| 13.11.2024 | 87.829,25 | 93.517,15 | 86.258,10 | 88.745,30 | 0,50% | - |
| 12.11.2024 | 88.175,45 | 90.031,90 | 85.138,45 | 88.299,70 | 0,46% | - |
| 11.11.2024 | 80.622,00 | 88.512,85 | 80.622,00 | 87.895,05 | 14,79% | - |
| 08.11.2024 | 75.972,00 | 77.293,90 | 75.696,40 | 76.567,35 | 0,78% | - |
| 07.11.2024 | 76.066,50 | 76.985,70 | 74.483,15 | 75.978,30 | -0,02% | - |
| 06.11.2024 | 74.788,25 | 76.507,45 | 72.721,15 | 75.997,00 | 10,01% | - |
| 05.11.2024 | 67.330,70 | 70.538,60 | 67.330,70 | 69.084,90 | 3,07% | - |
| 04.11.2024 | 68.362,90 | 69.211,55 | 66.783,05 | 67.029,60 | -3,22% | - |
| 01.11.2024 | 70.348,90 | 71.603,70 | 68.779,35 | 69.261,55 | -1,53% | - |
| 31.10.2024 | 72.259,40 | 72.681,20 | 69.586,60 | 70.339,50 | -2,82% | - |
| 30.10.2024 | 72.242,15 | 72.937,80 | 71.414,15 | 72.378,20 | 0,15% | - |
| 29.10.2024 | 69.836,95 | 73.638,40 | 69.836,95 | 72.269,85 | 3,62% | - |
| 28.10.2024 | 67.804,10 | 69.879,20 | 67.715,75 | 69.748,00 | 4,57% | - |
| 25.10.2024 | 68.202,55 | 68.746,05 | 65.859,25 | 66.699,50 | -2,11% | - |
| 24.10.2024 | 66.409,30 | 68.310,30 | 66.409,30 | 68.134,00 | 2,31% | - |
| 23.10.2024 | 67.492,75 | 67.492,75 | 65.171,15 | 66.597,20 | -1,36% | - |
| 22.10.2024 | 67.723,20 | 67.761,05 | 66.601,35 | 67.514,15 | -0,31% | - |
| 21.10.2024 | 68.515,25 | 69.130,05 | 66.799,60 | 67.724,20 | -1,06% | - |
| 18.10.2024 | 66.931,70 | 69.024,80 | 66.931,70 | 68.447,00 | 2,24% | - |
| 17.10.2024 | 67.630,70 | 67.650,90 | 66.638,50 | 66.944,60 | -1,08% | - |
| 16.10.2024 | 66.531,15 | 68.395,80 | 66.531,15 | 67.676,60 | 1,67% | - |
| 15.10.2024 | 65.923,90 | 67.927,85 | 64.800,35 | 66.567,20 | 0,99% | - |
| 14.10.2024 | 62.611,50 | 66.280,60 | 62.611,50 | 65.916,10 | 4,55% | - |
| 11.10.2024 | 60.709,80 | 63.432,45 | 60.554,25 | 63.048,30 | 5,63% | - |
| 10.10.2024 | 60.374,10 | 61.260,45 | 58.882,55 | 59.690,10 | -1,33% | - |
| 09.10.2024 | 62.419,20 | 62.517,55 | 60.272,10 | 60.492,55 | -2,94% | - |
| 08.10.2024 | 63.047,95 | 63.179,55 | 61.831,55 | 62.324,60 | -1,03% | - |
| 07.10.2024 | 62.630,20 | 64.460,25 | 62.630,20 | 62.970,55 | 0,82% | - |
| 04.10.2024 | 60.669,90 | 62.493,45 | 60.669,90 | 62.461,20 | 2,84% | - |
| 03.10.2024 | 60.910,20 | 61.430,00 | 59.847,25 | 60.737,35 | -0,27% | - |
| 02.10.2024 | 60.801,05 | 62.374,75 | 59.991,50 | 60.900,20 | 0,31% | - |
| 01.10.2024 | 63.758,25 | 64.122,30 | 60.171,55 | 60.709,90 | -4,85% | - |
| 30.09.2024 | 65.801,75 | 65.801,75 | 63.049,35 | 63.806,85 | -3,07% | - |
| 27.09.2024 | 64.697,40 | 66.495,15 | 64.697,40 | 65.826,25 | 1,68% | - |
| 26.09.2024 | 63.448,65 | 65.833,85 | 63.448,65 | 64.739,40 | 1,95% | - |
| 25.09.2024 | 64.231,70 | 64.290,25 | 62.997,80 | 63.499,25 | -1,13% | - |
| 24.09.2024 | 63.331,00 | 64.595,45 | 62.731,80 | 64.224,75 | 1,42% | - |
| 23.09.2024 | 62.824,15 | 63.903,05 | 62.824,15 | 63.323,35 | 0,77% | - |
| 20.09.2024 | 63.043,00 | 64.044,90 | 62.344,40 | 62.840,15 | -0,35% | - |
| 19.09.2024 | 60.301,45 | 63.881,65 | 60.301,45 | 63.061,25 | 4,66% | - |
| 18.09.2024 | 60.135,20 | 61.338,10 | 59.182,45 | 60.251,35 | 0,15% | - |
| 17.09.2024 | 57.654,60 | 61.338,90 | 57.654,60 | 60.161,15 | 4,36% | - |
| 16.09.2024 | 60.034,85 | 60.034,85 | 57.492,65 | 57.650,25 | -3,83% | - |
| 13.09.2024 | 57.859,55 | 60.033,90 | 57.647,40 | 59.948,80 | 3,02% | - |
| 12.09.2024 | 57.564,20 | 58.557,75 | 57.334,00 | 58.192,15 | 1,19% | - |
| 11.09.2024 | 57.576,15 | 57.997,00 | 55.550,25 | 57.506,75 | -0,17% | - |
| 10.09.2024 | 57.049,10 | 58.058,65 | 56.525,10 | 57.603,40 | 1,05% | - |
| 09.09.2024 | 53.932,80 | 57.186,25 | 53.932,80 | 57.004,30 | 7,89% | - |
| 06.09.2024 | 56.598,90 | 56.992,10 | 52.638,45 | 52.833,75 | -5,79% | - |
| 05.09.2024 | 57.992,20 | 57.992,20 | 55.780,65 | 56.078,90 | -3,44% | - |
| 04.09.2024 | 58.180,05 | 58.531,55 | 56.182,80 | 58.079,05 | -0,16% | - |
| 03.09.2024 | 59.235,70 | 59.350,50 | 57.548,50 | 58.172,95 | -1,45% | - |
| 02.09.2024 | 58.159,05 | 59.250,30 | 57.367,95 | 59.028,80 | -0,01% | - |
| 30.08.2024 | 59.512,05 | 59.918,70 | 57.782,35 | 59.033,65 | -0,78% | - |
| 29.08.2024 | 59.389,70 | 61.196,05 | 58.926,60 | 59.499,95 | 0,28% | - |
| 28.08.2024 | 61.875,45 | 61.875,45 | 57.871,30 | 59.333,30 | -4,06% | - |
| 27.08.2024 | 63.070,80 | 63.216,45 | 61.452,20 | 61.844,85 | -2,54% | - |
| 26.08.2024 | 64.077,25 | 64.077,25 | 63.092,90 | 63.457,85 | -0,37% | - |
| 23.08.2024 | 60.636,00 | 63.872,40 | 60.636,00 | 63.696,10 | 5,07% | - |
| 22.08.2024 | 61.219,50 | 61.430,35 | 60.122,35 | 60.624,00 | -0,97% | - |
| 21.08.2024 | 59.300,70 | 61.856,65 | 58.864,45 | 61.217,65 | 3,14% | - |
| 20.08.2024 | 59.131,45 | 61.419,45 | 58.604,10 | 59.354,20 | 0,36% | - |
| 19.08.2024 | 59.834,65 | 59.834,65 | 57.848,35 | 59.142,00 | -0,24% | - |
| 16.08.2024 | 56.691,25 | 59.862,30 | 56.691,25 | 59.285,70 | 5,06% | - |
| 15.08.2024 | 59.112,05 | 59.875,20 | 56.133,35 | 56.432,95 | -4,57% | - |
| 14.08.2024 | 60.930,45 | 61.770,65 | 58.692,50 | 59.137,85 | -2,43% | - |
| 13.08.2024 | 58.649,90 | 61.601,85 | 58.457,05 | 60.609,15 | 3,02% | - |
| 12.08.2024 | 58.567,55 | 60.688,70 | 57.678,20 | 58.832,95 | -3,19% | - |
| 09.08.2024 | 59.634,80 | 61.251,55 | 59.579,00 | 60.771,10 | 1,98% | - |
| 08.08.2024 | 55.267,75 | 59.903,10 | 55.267,75 | 59.591,50 | 8,23% | - |
| 07.08.2024 | 56.554,45 | 57.735,10 | 54.666,40 | 55.061,00 | -2,64% | - |
| 06.08.2024 | 54.375,85 | 57.058,90 | 54.375,85 | 56.555,05 | 4,43% | - |
| 05.08.2024 | 58.648,50 | 58.648,50 | 49.108,90 | 54.155,05 | -13,44% | - |
| 02.08.2024 | 64.447,50 | 65.467,30 | 62.040,80 | 62.562,60 | -3,14% | - |
| 01.08.2024 | 64.291,40 | 64.933,20 | 62.238,00 | 64.591,00 | 0,02% | - |
| 31.07.2024 | 66.123,90 | 66.829,30 | 64.519,30 | 64.575,80 | -2,35% | - |
| 30.07.2024 | 67.385,60 | 67.385,60 | 65.306,60 | 66.128,20 | -1,88% | - |
| 29.07.2024 | 67.737,20 | 70.031,50 | 66.466,00 | 67.397,20 | -0,07% | - |
| 26.07.2024 | 65.369,60 | 68.156,10 | 65.369,60 | 67.443,80 | 3,55% | - |
| 25.07.2024 | 66.064,60 | 66.064,60 | 63.431,80 | 65.130,40 | -1,41% | - |
| 24.07.2024 | 65.815,70 | 67.109,20 | 65.582,80 | 66.060,10 | 0,24% | - |