1,359€
10,45%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,31 | 1,35 | 1,21 | 1,34 | 9,31% | - |
| 28.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -4,13% | - |
| 27.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,53% | - |
| 26.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,60% | - |
| 25.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,83% | - |
| 22.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,77% | - |
| 21.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,19% | - |
| 20.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -5,09% | - |
| 19.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -4,71% | - |
| 18.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -9,29% | - |
| 15.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,18% | - |
| 14.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,85% | - |
| 13.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,88% | - |
| 12.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,64% | - |
| 11.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -9,51% | - |
| 08.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 2,32% | - |
| 07.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,80% | - |
| 06.05.2026 | 1,75 | 1,87 | 1,75 | 1,87 | 11,48% | - |
| 05.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 04.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 14,37% | - |
| 30.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,10% | - |
| 29.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,46% | - |
| 28.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,93% | - |
| 27.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,80% | - |
| 24.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -5,27% | - |
| 23.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 9,29% | - |
| 22.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -5,01% | - |
| 21.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -6,01% | 575,00 |
| 20.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 8,83% | - |
| 17.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 4,43% | - |
| 16.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 5,42% | - |
| 15.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 2,74% | - |
| 14.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 9,70% | - |
| 13.04.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -1,89% | 100,00 |
| 10.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,27% | - |
| 09.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 08.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 07.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 11,62% | - |
| 02.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,08% | - |
| 01.04.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 7,16% | - |
| 31.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -6,85% | - |
| 30.03.2026 | 1,09 | 1,11 | 1,09 | 1,11 | -7,58% | - |
| 27.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -5,81% | - |
| 26.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,70% | - |
| 25.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,43% | - |
| 24.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 7,43% | - |
| 23.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -10,00% | - |
| 20.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,59% | - |
| 19.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -6,81% | - |
| 18.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -2,31% | - |
| 17.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 6,01% | - |
| 16.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -7,61% | - |
| 13.03.2026 | 1,41 | 1,55 | 1,41 | 1,55 | 2,65% | 40.000,00 |
| 12.03.2026 | 1,45 | 1,51 | 1,45 | 1,51 | 2,65% | - |
| 11.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,21% | - |
| 10.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 6,21% | - |
| 09.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -7,94% | - |
| 06.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,78% | - |
| 05.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 17,18% | - |
| 04.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 03.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 3,95% | - |
| 02.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -4,10% | - |
| 27.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -8,74% | - |
| 26.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 12,90% | - |
| 25.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 6,71% | - |
| 24.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,84% | - |
| 23.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,08% | - |
| 20.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 19.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 3,96% | - |
| 18.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -9,53% | - |
| 17.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,85% | - |
| 16.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 11,11% | - |
| 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% | - |