1,583$
0,80%
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 | 1,55 | 1,60 | 1,51 | 1,59 | 1,03% | - |
| 28.05.2026 | 1,52 | 1,60 | 1,49 | 1,57 | 1,29% | 683.967,00 |
| 27.05.2026 | 1,60 | 1,64 | 1,55 | 1,55 | -4,62% | 464.128,00 |
| 26.05.2026 | 1,69 | 1,72 | 1,59 | 1,63 | -1,52% | 774.820,00 |
| 22.05.2026 | 1,75 | 1,78 | 1,65 | 1,65 | -3,51% | 504.797,00 |
| 21.05.2026 | 1,69 | 1,75 | 1,68 | 1,71 | 1,18% | 429.369,00 |
| 20.05.2026 | 1,67 | 1,76 | 1,65 | 1,69 | 2,11% | 477.110,00 |
| 19.05.2026 | 1,71 | 1,75 | 1,65 | 1,66 | -5,97% | 755.685,00 |
| 18.05.2026 | 1,83 | 1,84 | 1,73 | 1,76 | -3,83% | 845.826,00 |
| 15.05.2026 | 1,95 | 1,96 | 1,83 | 1,83 | -13,68% | 1.314.184,00 |
| 14.05.2026 | 2,05 | 2,20 | 2,01 | 2,12 | 2,91% | 670.381,00 |
| 13.05.2026 | 2,03 | 2,10 | 1,98 | 2,06 | 0,49% | 532.590,00 |
| 12.05.2026 | 2,08 | 2,12 | 1,99 | 2,05 | -4,21% | 666.518,00 |
| 11.05.2026 | 2,13 | 2,20 | 2,06 | 2,14 | 0,94% | 614.710,00 |
| 08.05.2026 | 2,31 | 2,31 | 2,07 | 2,12 | -9,01% | 2.178.651,00 |
| 07.05.2026 | 2,26 | 2,35 | 2,20 | 2,33 | 1,53% | 2.013.154,00 |
| 06.05.2026 | 2,20 | 2,30 | 2,10 | 2,30 | 6,25% | 1.404.618,00 |
| 05.05.2026 | 2,12 | 2,18 | 2,02 | 2,16 | 2,86% | 757.643,00 |
| 04.05.2026 | 2,13 | 2,17 | 2,00 | 2,10 | -2,78% | 1.490.639,00 |
| 01.05.2026 | 2,08 | 2,17 | 2,00 | 2,16 | 4,85% | 1.147.875,00 |
| 30.04.2026 | 1,91 | 2,10 | 1,90 | 2,06 | 8,42% | 1.179.844,00 |
| 29.04.2026 | 1,91 | 1,92 | 1,82 | 1,90 | -0,52% | 939.144,00 |
| 28.04.2026 | 1,86 | 1,94 | 1,81 | 1,91 | -0,52% | 1.110.556,00 |
| 27.04.2026 | 1,88 | 1,96 | 1,84 | 1,92 | 2,13% | 1.018.496,00 |
| 24.04.2026 | 1,92 | 1,92 | 1,83 | 1,88 | 1,62% | 566.217,00 |
| 23.04.2026 | 1,94 | 1,94 | 1,80 | 1,85 | -4,64% | 854.886,00 |
| 22.04.2026 | 1,88 | 2,01 | 1,88 | 1,94 | 7,78% | 1.108.595,00 |
| 21.04.2026 | 1,93 | 1,93 | 1,79 | 1,80 | -5,26% | 838.689,00 |
| 20.04.2026 | 1,95 | 2,00 | 1,86 | 1,90 | -5,00% | 1.052.042,00 |
| 17.04.2026 | 1,93 | 2,05 | 1,91 | 2,00 | 5,82% | 1.568.952,00 |
| 16.04.2026 | 1,79 | 1,91 | 1,69 | 1,89 | 5,00% | 1.429.346,00 |
| 15.04.2026 | 1,73 | 1,80 | 1,70 | 1,80 | 5,26% | 534.540,00 |
| 14.04.2026 | 1,70 | 1,82 | 1,70 | 1,71 | 2,40% | 1.025.525,00 |
| 13.04.2026 | 1,57 | 1,70 | 1,51 | 1,67 | 7,05% | 573.638,00 |
| 10.04.2026 | 1,55 | 1,60 | 1,55 | 1,56 | 1,30% | 405.280,00 |
| 09.04.2026 | 1,50 | 1,57 | 1,48 | 1,54 | 0,98% | 356.589,00 |
| 08.04.2026 | 1,55 | 1,60 | 1,51 | 1,53 | 5,90% | 463.582,00 |
| 07.04.2026 | 1,48 | 1,48 | 1,42 | 1,44 | -4,64% | 415.701,00 |
| 06.04.2026 | 1,42 | 1,53 | 1,42 | 1,51 | 8,63% | 583.734,00 |
| 02.04.2026 | 1,33 | 1,41 | 1,32 | 1,39 | -0,71% | 549.830,00 |
| 01.04.2026 | 1,42 | 1,47 | 1,39 | 1,40 | 0,72% | 500.148,00 |
| 31.03.2026 | 1,29 | 1,43 | 1,28 | 1,39 | 7,34% | 728.429,00 |
| 30.03.2026 | 1,39 | 1,39 | 1,25 | 1,30 | -1,15% | 695.460,00 |
| 27.03.2026 | 1,41 | 1,42 | 1,31 | 1,31 | -10,27% | 930.581,00 |
| 26.03.2026 | 1,55 | 1,59 | 1,46 | 1,46 | -8,18% | 640.394,00 |
| 25.03.2026 | 1,65 | 1,68 | 1,57 | 1,59 | 0,63% | 774.557,00 |
| 24.03.2026 | 1,65 | 1,68 | 1,56 | 1,58 | -4,24% | 599.818,00 |
| 23.03.2026 | 1,59 | 1,66 | 1,57 | 1,65 | 6,45% | 539.522,00 |
| 20.03.2026 | 1,66 | 1,67 | 1,55 | 1,55 | -8,82% | 835.069,00 |
| 19.03.2026 | 1,66 | 1,71 | 1,59 | 1,70 | 0,00% | 744.132,00 |
| 18.03.2026 | 1,81 | 1,81 | 1,68 | 1,70 | -6,08% | 495.535,00 |
| 17.03.2026 | 1,84 | 1,89 | 1,80 | 1,81 | -1,63% | 657.811,00 |
| 16.03.2026 | 1,82 | 1,89 | 1,77 | 1,84 | 6,43% | 1.190.155,00 |
| 13.03.2026 | 1,85 | 1,88 | 1,72 | 1,73 | -0,58% | - |
| 12.03.2026 | 1,83 | 1,83 | 1,72 | 1,74 | -3,48% | - |
| 11.03.2026 | 1,87 | 1,88 | 1,78 | 1,80 | -1,51% | - |
| 10.03.2026 | 1,79 | 1,88 | 1,79 | 1,83 | -0,35% | - |
| 09.03.2026 | 1,88 | 1,89 | 1,79 | 1,84 | 4,14% | - |
| 06.03.2026 | 1,87 | 1,87 | 1,76 | 1,76 | -6,96% | - |
| 05.03.2026 | 1,88 | 1,96 | 1,81 | 1,89 | 0,16% | - |
| 04.03.2026 | 1,75 | 1,95 | 1,75 | 1,89 | 15,34% | - |
| 03.03.2026 | 1,64 | 1,68 | 1,56 | 1,64 | -2,66% | - |
| 02.03.2026 | 1,56 | 1,70 | 1,54 | 1,69 | 5,40% | - |
| 27.02.2026 | 1,63 | 1,63 | 1,55 | 1,60 | -2,32% | - |
| 26.02.2026 | 1,80 | 1,80 | 1,60 | 1,64 | -8,58% | - |
| 25.02.2026 | 1,65 | 1,80 | 1,65 | 1,79 | 12,25% | - |
| 24.02.2026 | 1,50 | 1,61 | 1,47 | 1,59 | 6,53% | - |
| 23.02.2026 | 1,57 | 1,57 | 1,49 | 1,50 | -4,77% | - |
| 20.02.2026 | 1,54 | 1,60 | 1,54 | 1,57 | 1,56% | - |
| 19.02.2026 | 1,61 | 1,61 | 1,51 | 1,55 | -1,51% | - |
| 18.02.2026 | 1,53 | 1,65 | 1,50 | 1,57 | 3,02% | - |
| 17.02.2026 | 1,67 | 1,67 | 1,52 | 1,53 | -7,28% | - |
| 13.02.2026 | 1,52 | 1,66 | 1,52 | 1,65 | 9,77% | - |
| 12.02.2026 | 1,57 | 1,58 | 1,49 | 1,50 | -2,72% | - |
| 11.02.2026 | 1,72 | 1,73 | 1,50 | 1,54 | -8,68% | - |
| 10.02.2026 | 1,79 | 1,84 | 1,69 | 1,69 | -5,53% | - |
| 09.02.2026 | 1,72 | 1,79 | 1,68 | 1,79 | 3,56% | - |
| 06.02.2026 | 1,80 | 1,86 | 1,72 | 1,72 | 1,12% | - |
| 05.02.2026 | 1,74 | 1,84 | 1,69 | 1,71 | -9,04% | - |
| 04.02.2026 | 2,13 | 2,13 | 1,85 | 1,88 | -11,66% | - |
| 03.02.2026 | 2,22 | 2,22 | 2,03 | 2,12 | -1,68% | - |
| 02.02.2026 | 2,15 | 2,31 | 2,15 | 2,16 | -4,07% | - |
| 30.01.2026 | 2,44 | 2,44 | 2,23 | 2,25 | -10,97% | - |
| 29.01.2026 | 2,64 | 2,64 | 2,46 | 2,53 | -4,92% | - |
| 28.01.2026 | 2,77 | 2,78 | 2,62 | 2,66 | -2,87% | - |
| 27.01.2026 | 2,57 | 2,77 | 2,56 | 2,74 | 7,23% | - |
| 26.01.2026 | 2,70 | 2,70 | 2,54 | 2,55 | -4,66% | - |
| 23.01.2026 | 2,70 | 2,74 | 2,60 | 2,68 | 1,00% | - |
| 22.01.2026 | 2,73 | 2,73 | 2,65 | 2,65 | -1,09% | - |
| 21.01.2026 | 2,73 | 2,80 | 2,59 | 2,68 | -1,21% | - |
| 20.01.2026 | 2,80 | 2,80 | 2,68 | 2,71 | -2,02% | - |
| 19.01.2026 | 2,76 | 2,78 | 2,76 | 2,77 | -4,86% | - |
| 16.01.2026 | 2,89 | 2,95 | 2,87 | 2,91 | 1,66% | - |
| 15.01.2026 | 3,03 | 3,03 | 2,86 | 2,86 | -4,64% | - |
| 14.01.2026 | 3,08 | 3,17 | 2,95 | 3,00 | 1,02% | - |
| 13.01.2026 | 2,94 | 3,01 | 2,91 | 2,97 | 1,97% | - |
| 12.01.2026 | 2,89 | 2,97 | 2,86 | 2,91 | 1,32% | - |
| 09.01.2026 | 2,92 | 2,93 | 2,83 | 2,88 | -0,93% | - |
| 08.01.2026 | 2,85 | 2,94 | 2,82 | 2,90 | 1,66% | - |
| 07.01.2026 | 3,01 | 3,01 | 2,85 | 2,86 | -5,98% | - |