1,359€
3,78%
Echtzeit-Aktienkurs BTCS INC. DL-,001
Bid:
Ask:
Aktienkurse zur BTCS INC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,31 | 1,34 | 1,29 | 1,30 | -0,61% | - |
| 28.05.2026 | 1,33 | 1,33 | 1,28 | 1,31 | -3,93% | - |
| 27.05.2026 | 1,38 | 1,41 | 1,36 | 1,36 | -6,07% | - |
| 26.05.2026 | 1,43 | 1,49 | 1,43 | 1,45 | 1,08% | - |
| 25.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,94% | - |
| 22.05.2026 | 1,48 | 1,53 | 1,46 | 1,48 | 0,48% | - |
| 21.05.2026 | 1,45 | 1,51 | 1,44 | 1,47 | -0,81% | - |
| 20.05.2026 | 1,45 | 1,51 | 1,42 | 1,48 | 1,85% | - |
| 19.05.2026 | 1,50 | 1,51 | 1,46 | 1,46 | -3,42% | - |
| 18.05.2026 | 1,57 | 1,60 | 1,51 | 1,51 | -5,51% | - |
| 15.05.2026 | 1,72 | 1,85 | 1,60 | 1,60 | -13,54% | - |
| 14.05.2026 | 1,76 | 1,85 | 1,72 | 1,85 | 5,22% | - |
| 13.05.2026 | 1,76 | 1,77 | 1,69 | 1,75 | 2,07% | - |
| 12.05.2026 | 1,80 | 1,84 | 1,71 | 1,72 | -6,47% | - |
| 11.05.2026 | 1,81 | 1,86 | 1,75 | 1,84 | -5,62% | - |
| 08.05.2026 | 1,99 | 1,99 | 1,94 | 1,95 | 0,26% | - |
| 07.05.2026 | 1,95 | 1,97 | 1,87 | 1,94 | 4,97% | - |
| 06.05.2026 | 1,84 | 1,94 | 1,79 | 1,85 | 1,45% | - |
| 05.05.2026 | 1,77 | 1,85 | 1,73 | 1,82 | 1,87% | - |
| 04.05.2026 | 1,84 | 1,87 | 1,71 | 1,79 | 1,70% | - |
| 30.04.2026 | 1,63 | 1,79 | 1,61 | 1,76 | 9,21% | - |
| 29.04.2026 | 1,64 | 1,65 | 1,57 | 1,61 | 1,22% | - |
| 28.04.2026 | 1,64 | 1,64 | 1,55 | 1,59 | -1,39% | - |
| 27.04.2026 | 1,60 | 1,65 | 1,57 | 1,62 | 1,99% | - |
| 24.04.2026 | 1,59 | 1,65 | 1,57 | 1,58 | -3,15% | - |
| 23.04.2026 | 1,68 | 1,69 | 1,58 | 1,64 | -1,48% | - |
| 22.04.2026 | 1,54 | 1,71 | 1,54 | 1,66 | 5,67% | - |
| 21.04.2026 | 1,61 | 1,65 | 1,57 | 1,57 | -3,59% | - |
| 20.04.2026 | 1,67 | 1,69 | 1,59 | 1,63 | -0,37% | - |
| 17.04.2026 | 1,59 | 1,65 | 1,58 | 1,64 | 3,25% | - |
| 16.04.2026 | 1,52 | 1,60 | 1,44 | 1,58 | 7,68% | - |
| 15.04.2026 | 1,45 | 1,49 | 1,45 | 1,47 | -0,54% | - |
| 14.04.2026 | 1,41 | 1,54 | 1,41 | 1,48 | 5,87% | - |
| 13.04.2026 | 1,33 | 1,42 | 1,26 | 1,40 | 4,53% | - |
| 10.04.2026 | 1,32 | 1,34 | 1,31 | 1,34 | 3,17% | - |
| 09.04.2026 | 1,29 | 1,34 | 1,27 | 1,30 | -2,63% | - |
| 08.04.2026 | 1,29 | 1,36 | 1,29 | 1,33 | 8,00% | - |
| 07.04.2026 | 1,31 | 1,31 | 1,22 | 1,23 | 3,44% | - |
| 02.04.2026 | 1,19 | 1,22 | 1,15 | 1,19 | -2,97% | - |
| 01.04.2026 | 1,26 | 1,30 | 1,20 | 1,23 | 4,38% | - |
| 31.03.2026 | 1,13 | 1,19 | 1,13 | 1,18 | 0,81% | - |
| 30.03.2026 | 1,19 | 1,23 | 1,15 | 1,17 | -0,77% | - |
| 27.03.2026 | 1,30 | 1,31 | 1,14 | 1,18 | -9,34% | - |
| 26.03.2026 | 1,37 | 1,38 | 1,30 | 1,30 | -5,40% | - |
| 25.03.2026 | 1,39 | 1,45 | 1,36 | 1,37 | -0,44% | - |
| 24.03.2026 | 1,42 | 1,44 | 1,36 | 1,38 | -1,36% | - |
| 23.03.2026 | 1,32 | 1,42 | 1,26 | 1,40 | -2,48% | - |
| 20.03.2026 | 1,46 | 1,47 | 1,41 | 1,43 | 0,28% | - |
| 19.03.2026 | 1,48 | 1,49 | 1,39 | 1,43 | -3,06% | - |
| 18.03.2026 | 1,58 | 1,60 | 1,47 | 1,47 | -7,04% | - |
| 17.03.2026 | 1,62 | 1,64 | 1,58 | 1,58 | 1,25% | - |
| 16.03.2026 | 1,54 | 1,66 | 1,54 | 1,56 | -2,62% | - |
| 13.03.2026 | 1,52 | 1,64 | 1,52 | 1,61 | 6,36% | - |
| 12.03.2026 | 1,56 | 1,59 | 1,49 | 1,51 | -2,17% | - |
| 11.03.2026 | 1,57 | 1,63 | 1,53 | 1,54 | -2,62% | - |
| 10.03.2026 | 1,59 | 1,64 | 1,54 | 1,58 | -0,44% | - |
| 09.03.2026 | 1,50 | 1,64 | 1,50 | 1,59 | 1,40% | - |
| 06.03.2026 | 1,62 | 1,66 | 1,57 | 1,57 | -1,66% | - |
| 05.03.2026 | 1,63 | 1,69 | 1,58 | 1,60 | -4,06% | - |
| 04.03.2026 | 1,41 | 1,68 | 1,41 | 1,66 | 17,56% | - |
| 03.03.2026 | 1,39 | 1,43 | 1,35 | 1,42 | -0,11% | - |
| 02.03.2026 | 1,34 | 1,46 | 1,30 | 1,42 | 6,95% | - |
| 27.02.2026 | 1,40 | 1,41 | 1,32 | 1,32 | -7,28% | - |
| 26.02.2026 | 1,52 | 1,54 | 1,41 | 1,43 | -4,48% | - |
| 25.02.2026 | 1,36 | 1,50 | 1,36 | 1,50 | 13,38% | - |
| 24.02.2026 | 1,28 | 1,37 | 1,24 | 1,32 | 3,41% | - |
| 23.02.2026 | 1,33 | 1,35 | 1,27 | 1,28 | -5,97% | - |
| 20.02.2026 | 1,32 | 1,36 | 1,30 | 1,36 | 3,99% | - |
| 19.02.2026 | 1,33 | 1,38 | 1,30 | 1,30 | -4,57% | - |
| 18.02.2026 | 1,29 | 1,39 | 1,26 | 1,37 | 4,63% | - |
| 17.02.2026 | 1,41 | 1,42 | 1,30 | 1,31 | -7,77% | - |
| 16.02.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 10,19% | - |
| 13.02.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 0,00% | - |
| 12.02.2026 | 1,32 | 1,38 | 1,28 | 1,29 | -2,50% | - |
| 11.02.2026 | 1,42 | 1,48 | 1,30 | 1,32 | -11,39% | - |
| 10.02.2026 | 1,46 | 1,55 | 1,46 | 1,49 | 3,84% | - |
| 09.02.2026 | 1,46 | 1,55 | 1,41 | 1,43 | -3,95% | - |
| 06.02.2026 | 1,44 | 1,58 | 1,44 | 1,49 | -3,12% | - |
| 05.02.2026 | 1,60 | 1,60 | 1,43 | 1,54 | -4,61% | - |
| 04.02.2026 | 1,80 | 1,82 | 1,60 | 1,61 | -9,42% | - |
| 03.02.2026 | 1,87 | 1,89 | 1,76 | 1,78 | -8,71% | - |
| 02.02.2026 | 1,70 | 1,96 | 1,70 | 1,95 | -1,06% | - |
| 30.01.2026 | 2,10 | 2,20 | 1,97 | 1,97 | -6,34% | - |
| 29.01.2026 | 2,22 | 2,23 | 2,07 | 2,11 | -6,06% | - |
| 28.01.2026 | 2,32 | 2,33 | 2,23 | 2,24 | 1,49% | - |
| 27.01.2026 | 2,17 | 2,22 | 2,14 | 2,21 | 2,79% | - |
| 26.01.2026 | 2,25 | 2,29 | 2,13 | 2,15 | -7,73% | - |
| 23.01.2026 | 2,31 | 2,34 | 2,31 | 2,33 | 2,10% | - |
| 22.01.2026 | 2,30 | 2,35 | 2,27 | 2,28 | -1,64% | - |
| 21.01.2026 | 2,32 | 2,40 | 2,30 | 2,32 | -1,53% | - |
| 20.01.2026 | 2,38 | 2,42 | 2,28 | 2,36 | -0,88% | - |
| 19.01.2026 | 2,38 | 2,39 | 2,37 | 2,38 | -5,15% | - |
| 16.01.2026 | 2,48 | 2,54 | 2,47 | 2,51 | -0,56% | - |
| 15.01.2026 | 2,59 | 2,63 | 2,49 | 2,52 | -3,04% | - |
| 14.01.2026 | 2,66 | 2,72 | 2,53 | 2,60 | 3,59% | - |
| 13.01.2026 | 2,49 | 2,57 | 2,48 | 2,51 | -0,52% | - |
| 12.01.2026 | 2,45 | 2,59 | 2,43 | 2,52 | 2,44% | - |
| 09.01.2026 | 2,49 | 2,52 | 2,43 | 2,46 | 0,16% | - |
| 08.01.2026 | 2,44 | 2,47 | 2,42 | 2,46 | -2,46% | - |
| 07.01.2026 | 2,58 | 2,62 | 2,47 | 2,52 | 2,27% | - |