1,417€
21,11%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -6,85% | - |
| 12.02.2026 | 1,21 | 1,26 | 1,21 | 1,26 | -4,99% | 100,00 |
| 11.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,87% | - |
| 10.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 09.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,57% | - |
| 06.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -10,55% | - |
| 05.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -11,99% | - |
| 04.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -2,58% | - |
| 03.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 9,19% | - |
| 02.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -20,08% | - |
| 30.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -5,48% | - |
| 29.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -4,34% | - |
| 28.01.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 7,06% | - |
| 27.01.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -6,00% | - |
| 26.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 2.000,00 |
| 23.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 22.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,72% | - |
| 21.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,51% | - |
| 20.01.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -1,32% | - |
| 19.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -4,28% | - |
| 16.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,26% | - |
| 15.01.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -2,66% | - |
| 14.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 6,86% | - |
| 13.01.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -6,05% | - |
| 12.01.2026 | 2,35 | 2,55 | 2,35 | 2,55 | 6,53% | 500,00 |
| 09.01.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 2,31% | - |
| 08.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -5,50% | - |
| 07.01.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 06.01.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 4,39% | - |
| 05.01.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 10,24% | - |
| 02.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -5,54% | - |
| 30.12.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -4,05% | - |
| 29.12.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -7,57% | - |
| 23.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,58% | - |
| 22.12.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -4,29% | - |
| 19.12.2025 | 2,55 | 2,75 | 2,55 | 2,75 | 12,98% | 50,00 |
| 18.12.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,54% | - |
| 17.12.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 3,34% | - |
| 16.12.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -10,55% | - |
| 15.12.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -8,61% | - |
| 12.12.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 3,83% | - |
| 11.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,08% | - |
| 10.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,13% | - |
| 09.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,10% | - |
| 08.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,81% | - |
| 05.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,01% | - |
| 04.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 8,91% | - |
| 03.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,58% | - |
| 02.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -6,21% | - |
| 01.12.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,44% | - |
| 28.11.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 1,77% | 45,00 |
| 27.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,15% | - |
| 26.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -7,26% | - |
| 25.11.2025 | 2,63 | 2,81 | 2,63 | 2,81 | 14,71% | 45,00 |
| 24.11.2025 | 2,39 | 2,57 | 2,39 | 2,45 | 7,27% | 2.000,00 |
| 21.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -8,57% | - |
| 20.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 6,21% | - |
| 19.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 13,31% | - |
| 18.11.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -11,59% | - |
| 17.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 2,62% | - |
| 14.11.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,70% | - |
| 13.11.2025 | 2,54 | 2,54 | 2,27 | 2,27 | -7,04% | 750,00 |
| 12.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -6,51% | - |
| 11.11.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -10,73% | - |
| 10.11.2025 | 2,70 | 2,93 | 2,70 | 2,93 | 13,15% | 600,00 |
| 07.11.2025 | 2,54 | 2,63 | 2,54 | 2,59 | -5,76% | 250,00 |
| 06.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,77% | - |
| 05.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -4,30% | - |
| 04.11.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -7,00% | - |
| 03.11.2025 | 3,40 | 3,40 | 2,95 | 3,00 | -4,40% | 3.800,00 |
| 31.10.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,23% | - |
| 30.10.2025 | 3,14 | 3,14 | 3,10 | 3,10 | -7,79% | - |
| 29.10.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -3,00% | - |
| 28.10.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -0,40% | - |
| 27.10.2025 | 3,60 | 3,80 | 3,48 | 3,48 | 2,84% | 100,00 |
| 24.10.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 2,61% | - |
| 23.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -6,36% | - |
| 22.10.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -2,76% | - |
| 21.10.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -5,92% | - |
| 20.10.2025 | 3,69 | 3,85 | 3,69 | 3,85 | 11,01% | 500,00 |
| 17.10.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -7,32% | - |
| 16.10.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -1,58% | - |
| 15.10.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 0,11% | - |
| 14.10.2025 | 4,08 | 4,08 | 3,80 | 3,80 | -13,56% | 400,00 |
| 13.10.2025 | 4,39 | 4,39 | 4,39 | 4,39 | -8,72% | - |
| 10.10.2025 | 4,81 | 4,81 | 4,81 | 4,81 | -4,39% | - |
| 09.10.2025 | 5,04 | 5,04 | 5,04 | 5,04 | 3,60% | - |
| 08.10.2025 | 4,86 | 4,86 | 4,86 | 4,86 | -3,95% | - |
| 07.10.2025 | 4,93 | 5,16 | 4,93 | 5,06 | 7,52% | 200,00 |
| 06.10.2025 | 4,28 | 4,71 | 4,28 | 4,71 | 6,71% | 280,00 |
| 03.10.2025 | 4,43 | 4,43 | 4,41 | 4,41 | -0,90% | 330,00 |
| 02.10.2025 | 4,24 | 4,45 | 4,24 | 4,45 | 10,97% | 700,00 |
| 01.10.2025 | 4,01 | 4,01 | 4,01 | 4,01 | 1,26% | - |
| 30.09.2025 | 3,96 | 3,96 | 3,96 | 3,96 | 1,85% | - |
| 29.09.2025 | 3,89 | 3,89 | 3,89 | 3,89 | 3,90% | 5,00 |
| 26.09.2025 | 3,76 | 3,76 | 3,74 | 3,74 | -0,80% | - |
| 25.09.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 0,32% | - |
| 24.09.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 2,06% | - |
| 23.09.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -3,05% | - |
| 22.09.2025 | 3,75 | 3,80 | 3,75 | 3,80 | -6,82% | 100,00 |