0,922€
0,63%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,95 | 0,96 | 0,93 | 0,94 | 2,59% | - |
| 08.07.2026 | 0,96 | 0,96 | 0,92 | 0,92 | -3,50% | - |
| 07.07.2026 | 1,00 | 1,04 | 0,95 | 0,95 | -6,98% | - |
| 06.07.2026 | 1,04 | 1,05 | 0,99 | 1,02 | -0,15% | - |
| 03.07.2026 | 0,99 | 1,02 | 0,99 | 1,02 | 2,17% | - |
| 02.07.2026 | 0,98 | 1,06 | 0,97 | 1,00 | -2,12% | - |
| 01.07.2026 | 0,97 | 1,02 | 0,97 | 1,02 | 10,66% | - |
| 30.06.2026 | 0,97 | 0,98 | 0,92 | 0,92 | -2,33% | - |
| 29.06.2026 | 0,95 | 1,00 | 0,94 | 0,95 | 8,58% | - |
| 26.06.2026 | 0,88 | 0,89 | 0,87 | 0,87 | -1,30% | - |
| 25.06.2026 | 0,91 | 0,95 | 0,86 | 0,88 | -6,30% | - |
| 24.06.2026 | 0,95 | 1,00 | 0,91 | 0,94 | -3,04% | - |
| 23.06.2026 | 0,96 | 1,02 | 0,94 | 0,97 | -5,45% | - |
| 22.06.2026 | 0,96 | 1,07 | 0,96 | 1,03 | 6,81% | - |
| 19.06.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 2,72% | - |
| 18.06.2026 | 1,03 | 1,07 | 0,94 | 0,94 | -9,91% | - |
| 17.06.2026 | 1,04 | 1,06 | 1,02 | 1,04 | -4,28% | - |
| 16.06.2026 | 1,03 | 1,14 | 1,02 | 1,09 | 5,44% | - |
| 15.06.2026 | 1,00 | 1,14 | 1,00 | 1,03 | 2,26% | - |
| 12.06.2026 | 1,02 | 1,06 | 0,97 | 1,01 | 3,75% | - |
| 11.06.2026 | 1,01 | 1,06 | 0,96 | 0,97 | -6,92% | - |
| 10.06.2026 | 1,07 | 1,10 | 1,03 | 1,04 | -6,21% | - |
| 09.06.2026 | 1,18 | 1,21 | 1,11 | 1,11 | -7,33% | - |
| 08.06.2026 | 1,17 | 1,25 | 1,17 | 1,20 | 0,08% | - |
| 05.06.2026 | 1,21 | 1,21 | 1,11 | 1,20 | -0,75% | - |
| 04.06.2026 | 1,17 | 1,23 | 1,14 | 1,21 | 1,98% | - |
| 03.06.2026 | 1,28 | 1,28 | 1,18 | 1,18 | -9,61% | - |
| 02.06.2026 | 1,39 | 1,40 | 1,30 | 1,31 | -4,52% | - |
| 01.06.2026 | 1,35 | 1,37 | 1,31 | 1,37 | 5,50% | - |
| 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% | - |