1,360€
-0,37%
Echtzeit-Aktienkurs BTCS Inc.
Bid:
Ask:
Aktienkurse zur BTCS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,39 | 1,42 | 1,33 | 1,33 | -4,92% | - |
| 24.04.2024 | 1,44 | 1,47 | 1,35 | 1,40 | -2,84% | - |
| 23.04.2024 | 1,38 | 1,46 | 1,35 | 1,44 | 3,22% | - |
| 22.04.2024 | 1,35 | 1,44 | 1,35 | 1,40 | 5,27% | - |
| 19.04.2024 | 1,34 | 1,38 | 1,32 | 1,33 | -2,21% | - |
| 18.04.2024 | 1,31 | 1,37 | 1,27 | 1,36 | 4,86% | - |
| 17.04.2024 | 1,32 | 1,36 | 1,26 | 1,30 | -0,77% | - |
| 16.04.2024 | 1,36 | 1,37 | 1,29 | 1,31 | -3,55% | - |
| 15.04.2024 | 1,40 | 1,46 | 1,33 | 1,35 | -3,22% | - |
| 12.04.2024 | 1,47 | 1,48 | 1,37 | 1,40 | -4,12% | - |
| 11.04.2024 | 1,47 | 1,48 | 1,43 | 1,46 | -0,34% | - |
| 10.04.2024 | 1,46 | 1,48 | 1,41 | 1,46 | 0,55% | - |
| 09.04.2024 | 1,50 | 1,52 | 1,42 | 1,46 | -3,51% | - |
| 08.04.2024 | 1,54 | 1,59 | 1,49 | 1,51 | -0,46% | 92,00 |
| 05.04.2024 | 1,49 | 1,56 | 1,49 | 1,52 | 0,66% | - |
| 04.04.2024 | 1,43 | 1,56 | 1,43 | 1,51 | 2,52% | - |
| 03.04.2024 | 1,57 | 1,59 | 1,46 | 1,47 | -6,20% | - |
| 02.04.2024 | 1,62 | 1,66 | 1,42 | 1,57 | 5,03% | 1.800,00 |
| 28.03.2024 | 1,43 | 1,66 | 1,43 | 1,49 | 5,30% | 21,00 |
| 27.03.2024 | 1,41 | 1,45 | 1,37 | 1,42 | 4,43% | - |
| 26.03.2024 | 1,44 | 1,53 | 1,36 | 1,36 | -5,90% | - |
| 25.03.2024 | 1,19 | 1,59 | 1,17 | 1,44 | 22,03% | - |
| 22.03.2024 | 1,21 | 1,23 | 1,12 | 1,18 | 1,29% | - |
| 21.03.2024 | 1,24 | 1,26 | 1,15 | 1,17 | -2,51% | - |
| 20.03.2024 | 1,12 | 1,24 | 1,07 | 1,20 | 8,64% | 21,00 |
| 19.03.2024 | 1,15 | 1,22 | 1,10 | 1,10 | -8,33% | - |
| 18.03.2024 | 1,28 | 1,29 | 1,19 | 1,20 | -3,23% | 260,00 |
| 15.03.2024 | 1,20 | 1,27 | 1,16 | 1,24 | 2,48% | - |
| 14.03.2024 | 1,30 | 1,35 | 1,17 | 1,21 | -10,04% | - |
| 13.03.2024 | 1,32 | 1,35 | 1,28 | 1,35 | 0,00% | - |
| 12.03.2024 | 1,44 | 1,45 | 1,27 | 1,35 | -6,27% | - |
| 11.03.2024 | 1,40 | 1,48 | 1,40 | 1,44 | 2,14% | - |
| 08.03.2024 | 1,39 | 1,50 | 1,34 | 1,41 | -1,75% | 30.000,00 |
| 07.03.2024 | 1,31 | 1,43 | 1,31 | 1,43 | 5,93% | - |
| 06.03.2024 | 1,42 | 1,71 | 1,34 | 1,35 | -2,88% | - |
| 05.03.2024 | 1,52 | 1,57 | 1,39 | 1,39 | -8,85% | - |
| 04.03.2024 | 1,50 | 1,76 | 1,50 | 1,53 | -0,97% | - |
| 01.03.2024 | 1,56 | 1,62 | 1,51 | 1,54 | -0,96% | - |
| 29.02.2024 | 1,62 | 1,64 | 1,52 | 1,56 | -2,20% | - |
| 28.02.2024 | 1,60 | 1,73 | 1,57 | 1,59 | -0,31% | - |
| 27.02.2024 | 1,62 | 1,71 | 1,55 | 1,60 | -0,31% | - |
| 26.02.2024 | 1,42 | 1,64 | 1,42 | 1,60 | 9,97% | - |
| 23.02.2024 | 1,49 | 1,54 | 1,45 | 1,46 | -2,35% | - |
| 22.02.2024 | 1,55 | 1,58 | 1,49 | 1,49 | -1,32% | - |
| 21.02.2024 | 1,51 | 1,53 | 1,41 | 1,51 | -0,33% | - |
| 20.02.2024 | 1,55 | 1,62 | 1,40 | 1,52 | -4,42% | 600,00 |
| 19.02.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,55% | - |
| 16.02.2024 | 1,64 | 1,74 | 1,55 | 1,61 | -1,23% | - |
| 15.02.2024 | 1,67 | 1,74 | 1,57 | 1,63 | -1,81% | - |
| 14.02.2024 | 1,53 | 1,75 | 1,53 | 1,66 | 5,73% | 250,00 |
| 13.02.2024 | 1,70 | 1,71 | 1,53 | 1,57 | -7,65% | - |
| 12.02.2024 | 1,62 | 1,78 | 1,60 | 1,70 | 5,59% | - |
| 09.02.2024 | 1,53 | 1,77 | 1,53 | 1,61 | 6,27% | - |
| 08.02.2024 | 1,44 | 1,61 | 1,42 | 1,52 | 5,57% | - |
| 07.02.2024 | 1,42 | 1,48 | 1,39 | 1,44 | 0,35% | - |
| 06.02.2024 | 1,46 | 1,46 | 1,36 | 1,43 | -1,04% | - |
| 05.02.2024 | 1,52 | 1,56 | 1,42 | 1,45 | -4,93% | - |
| 02.02.2024 | 1,47 | 1,54 | 1,47 | 1,52 | 1,67% | - |
| 01.02.2024 | 1,49 | 1,55 | 1,45 | 1,50 | -0,33% | - |
| 31.01.2024 | 1,59 | 1,59 | 1,48 | 1,50 | -5,06% | - |
| 30.01.2024 | 1,69 | 1,71 | 1,56 | 1,58 | -5,39% | - |
| 29.01.2024 | 1,56 | 1,82 | 1,56 | 1,67 | 7,74% | - |
| 26.01.2024 | 1,33 | 1,61 | 1,33 | 1,55 | 17,42% | 1,00 |
| 25.01.2024 | 1,25 | 1,37 | 1,25 | 1,32 | 5,60% | - |
| 24.01.2024 | 1,35 | 1,42 | 1,25 | 1,25 | -7,41% | 100,00 |
| 23.01.2024 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | - |
| 22.01.2024 | 1,45 | 1,48 | 1,35 | 1,38 | -4,17% | - |
| 19.01.2024 | 1,44 | 1,48 | 1,37 | 1,44 | 1,41% | - |
| 18.01.2024 | 1,52 | 1,61 | 1,41 | 1,42 | -6,89% | - |
| 17.01.2024 | 1,60 | 1,61 | 1,45 | 1,53 | -5,28% | 4.000,00 |
| 16.01.2024 | 1,66 | 1,73 | 1,58 | 1,61 | -5,85% | 200,00 |
| 15.01.2024 | 1,71 | 1,72 | 1,70 | 1,71 | -0,58% | - |
| 12.01.2024 | 1,80 | 1,83 | 1,62 | 1,72 | -4,44% | 250,00 |
| 11.01.2024 | 1,87 | 2,09 | 1,76 | 1,80 | -1,37% | - |
| 10.01.2024 | 1,74 | 1,89 | 1,70 | 1,83 | 2,24% | - |
| 09.01.2024 | 1,92 | 2,02 | 1,75 | 1,79 | -9,39% | - |
| 08.01.2024 | 1,98 | 2,12 | 1,65 | 1,97 | -1,50% | - |
| 05.01.2024 | 2,02 | 2,18 | 1,90 | 2,00 | 0,25% | - |
| 04.01.2024 | 1,73 | 2,02 | 1,70 | 2,00 | 15,99% | - |
| 03.01.2024 | 1,72 | 1,83 | 1,53 | 1,72 | 2,08% | - |
| 02.01.2024 | 1,53 | 1,84 | 1,53 | 1,69 | -20,52% | 400,00 |
| 29.12.2023 | 2,08 | 2,12 | 2,01 | 2,12 | 1,92% | - |
| 28.12.2023 | 2,00 | 2,31 | 1,83 | 2,08 | 3,74% | 96,00 |
| 27.12.2023 | 1,35 | 2,14 | 1,34 | 2,01 | 42,70% | 1.840,00 |
| 22.12.2023 | 1,34 | 1,49 | 1,33 | 1,41 | 4,85% | - |
| 21.12.2023 | 1,50 | 1,52 | 1,33 | 1,34 | -9,76% | - |
| 20.12.2023 | 1,43 | 1,57 | 1,43 | 1,49 | 2,41% | - |
| 19.12.2023 | 1,38 | 1,59 | 1,38 | 1,45 | 5,07% | - |
| 18.12.2023 | 1,36 | 1,47 | 1,36 | 1,38 | -2,13% | - |
| 15.12.2023 | 1,34 | 1,46 | 1,34 | 1,41 | 4,44% | - |
| 14.12.2023 | 1,51 | 1,56 | 1,32 | 1,35 | -10,00% | - |
| 13.12.2023 | 1,29 | 1,54 | 1,29 | 1,50 | 13,64% | - |
| 12.12.2023 | 1,34 | 1,41 | 1,30 | 1,32 | -1,86% | 3,00 |
| 11.12.2023 | 1,52 | 1,54 | 1,34 | 1,35 | -12,09% | - |
| 08.12.2023 | 1,44 | 1,54 | 1,44 | 1,53 | 7,75% | - |
| 07.12.2023 | 1,33 | 1,52 | 1,33 | 1,42 | -2,07% | - |
| 06.12.2023 | 1,51 | 1,63 | 1,39 | 1,45 | -3,01% | - |
| 05.12.2023 | 1,37 | 1,61 | 1,36 | 1,50 | 7,94% | - |
| 04.12.2023 | 1,10 | 1,47 | 1,06 | 1,39 | 27,65% | 1.000,00 |
| 01.12.2023 | 0,91 | 1,09 | 0,91 | 1,09 | 19,49% | - |