1,863€
-3,50%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,87 | 1,97 | 1,87 | 1,96 | 1,27% | - |
| 25.06.2025 | 1,96 | 2,02 | 1,93 | 1,93 | 0,44% | - |
| 24.06.2025 | 1,88 | 1,93 | 1,85 | 1,92 | 1,29% | - |
| 23.06.2025 | 1,93 | 1,94 | 1,88 | 1,90 | -2,77% | - |
| 20.06.2025 | 2,09 | 2,14 | 1,94 | 1,95 | -6,04% | - |
| 19.06.2025 | 2,10 | 2,11 | 2,07 | 2,08 | -0,53% | - |
| 18.06.2025 | 2,09 | 2,10 | 2,05 | 2,09 | 0,14% | - |
| 17.06.2025 | 2,04 | 2,11 | 1,97 | 2,09 | 11,32% | - |
| 13.06.2025 | 1,89 | 2,05 | 1,84 | 1,87 | -9,65% | - |
| 12.06.2025 | 2,14 | 2,22 | 2,03 | 2,07 | -5,69% | - |
| 11.06.2025 | 2,16 | 2,26 | 2,13 | 2,20 | -0,59% | - |
| 10.06.2025 | 2,19 | 2,37 | 2,17 | 2,21 | 1,33% | - |
| 09.06.2025 | 2,29 | 2,38 | 2,14 | 2,18 | -5,70% | - |
| 06.06.2025 | 2,24 | 2,35 | 2,20 | 2,31 | -5,16% | - |
| 05.06.2025 | 2,39 | 2,46 | 2,33 | 2,44 | 1,54% | - |
| 04.06.2025 | 2,48 | 2,55 | 2,35 | 2,40 | -1,48% | - |
| 03.06.2025 | 2,37 | 2,50 | 2,35 | 2,44 | 4,05% | - |
| 02.06.2025 | 2,36 | 2,60 | 2,34 | 2,34 | -7,28% | - |
| 30.05.2025 | 2,61 | 2,70 | 2,43 | 2,53 | -6,47% | - |
| 29.05.2025 | 2,81 | 2,87 | 2,67 | 2,70 | 0,26% | - |
| 28.05.2025 | 2,91 | 3,01 | 2,63 | 2,70 | -9,47% | - |
| 27.05.2025 | 2,55 | 3,00 | 2,55 | 2,98 | 16,56% | - |
| 26.05.2025 | 2,56 | 2,57 | 2,54 | 2,56 | -2,67% | - |
| 23.05.2025 | 2,65 | 3,03 | 2,37 | 2,63 | -7,28% | - |
| 22.05.2025 | 2,60 | 2,97 | 2,46 | 2,83 | 8,59% | - |
| 21.05.2025 | 2,37 | 2,68 | 2,37 | 2,61 | 13,99% | - |
| 20.05.2025 | 2,09 | 2,37 | 2,08 | 2,29 | 7,07% | - |
| 19.05.2025 | 2,12 | 2,23 | 2,01 | 2,14 | -3,09% | - |
| 16.05.2025 | 1,80 | 2,22 | 1,80 | 2,20 | 18,75% | - |
| 15.05.2025 | 1,86 | 1,91 | 1,62 | 1,86 | 3,48% | - |
| 14.05.2025 | 1,80 | 2,31 | 1,75 | 1,79 | 0,90% | - |
| 13.05.2025 | 1,87 | 1,94 | 1,69 | 1,78 | -3,81% | - |
| 12.05.2025 | 2,81 | 4,07 | 1,61 | 1,85 | -12,00% | - |
| 09.05.2025 | 1,79 | 2,36 | 1,78 | 2,10 | 25,26% | - |
| 08.05.2025 | 1,52 | 1,68 | 1,52 | 1,68 | 12,22% | - |
| 07.05.2025 | 1,48 | 1,54 | 1,46 | 1,49 | 3,03% | - |
| 06.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,32% | - |
| 05.05.2025 | 1,56 | 1,56 | 1,51 | 1,53 | -3,01% | - |
| 02.05.2025 | 1,61 | 1,66 | 1,56 | 1,58 | 4,02% | - |
| 30.04.2025 | 1,56 | 1,60 | 1,46 | 1,52 | -3,03% | - |
| 29.04.2025 | 1,54 | 1,61 | 1,54 | 1,57 | 1,16% | - |
| 28.04.2025 | 1,66 | 1,74 | 1,55 | 1,55 | -8,46% | - |
| 25.04.2025 | 1,63 | 1,73 | 1,60 | 1,69 | 5,49% | - |
| 24.04.2025 | 1,58 | 1,61 | 1,55 | 1,60 | 2,46% | - |
| 23.04.2025 | 1,55 | 1,69 | 1,54 | 1,56 | 5,57% | - |
| 22.04.2025 | 1,40 | 1,52 | 1,40 | 1,48 | 10,44% | - |
| 17.04.2025 | 1,33 | 1,37 | 1,30 | 1,34 | -1,07% | - |
| 16.04.2025 | 1,30 | 1,36 | 1,28 | 1,36 | 2,57% | - |
| 15.04.2025 | 1,31 | 1,33 | 1,28 | 1,32 | 2,28% | - |
| 14.04.2025 | 1,27 | 1,34 | 1,26 | 1,29 | 3,73% | - |
| 11.04.2025 | 1,29 | 1,29 | 1,22 | 1,25 | -3,52% | - |
| 10.04.2025 | 1,34 | 1,41 | 1,27 | 1,29 | 4,62% | - |
| 09.04.2025 | 1,22 | 1,34 | 1,22 | 1,23 | -5,44% | - |
| 08.04.2025 | 1,30 | 1,46 | 1,28 | 1,31 | 3,73% | - |
| 07.04.2025 | 1,15 | 1,31 | 0,98 | 1,26 | -4,30% | - |
| 04.04.2025 | 1,36 | 1,38 | 1,23 | 1,32 | -6,90% | - |
| 03.04.2025 | 1,42 | 1,44 | 1,36 | 1,41 | -3,58% | - |
| 02.04.2025 | 1,40 | 1,47 | 1,38 | 1,47 | 4,83% | - |
| 01.04.2025 | 1,38 | 1,42 | 1,34 | 1,40 | -0,36% | - |
| 31.03.2025 | 1,41 | 1,43 | 1,35 | 1,40 | -1,75% | - |
| 28.03.2025 | 1,53 | 1,54 | 1,42 | 1,43 | -8,20% | - |
| 27.03.2025 | 1,55 | 1,58 | 1,50 | 1,56 | -2,81% | - |
| 26.03.2025 | 1,64 | 1,72 | 1,58 | 1,60 | -5,74% | - |
| 25.03.2025 | 1,68 | 1,77 | 1,67 | 1,70 | 0,00% | - |
| 24.03.2025 | 1,62 | 1,72 | 1,62 | 1,70 | 1,49% | - |
| 21.03.2025 | 1,65 | 1,67 | 1,62 | 1,67 | -1,47% | - |
| 20.03.2025 | 1,76 | 1,83 | 1,68 | 1,70 | -0,88% | - |
| 19.03.2025 | 1,68 | 1,74 | 1,68 | 1,71 | 0,59% | - |
| 18.03.2025 | 1,74 | 1,75 | 1,63 | 1,70 | -0,58% | - |
| 17.03.2025 | 1,69 | 1,77 | 1,67 | 1,71 | 2,70% | - |
| 14.03.2025 | 1,59 | 1,67 | 1,58 | 1,67 | 2,14% | - |
| 13.03.2025 | 1,68 | 1,74 | 1,63 | 1,63 | -2,97% | - |
| 12.03.2025 | 1,58 | 1,68 | 1,58 | 1,68 | 4,99% | - |
| 11.03.2025 | 1,62 | 1,64 | 1,57 | 1,60 | -3,61% | - |
| 10.03.2025 | 1,84 | 1,86 | 1,66 | 1,66 | -7,89% | - |
| 07.03.2025 | 1,80 | 1,87 | 1,77 | 1,81 | -1,90% | - |
| 06.03.2025 | 1,84 | 1,90 | 1,76 | 1,84 | 0,41% | - |
| 05.03.2025 | 1,88 | 1,94 | 1,81 | 1,83 | 2,95% | - |