Deutsche Märkte geschlossen

BTCS Inc. (BIC.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,7100+0,2400 (+16,33%)
Börsenschluss: 08:53PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 20231,50001,71001,50001,71001,710055
31. Jan. 2023------
30. Jan. 20231,46001,46001,46001,46001,4600-
27. Jan. 20231,47001,50001,47001,50001,5000-
26. Jan. 20231,39001,46001,39001,46001,4600-
25. Jan. 20231,43001,44001,41001,41001,41002.000
24. Jan. 20231,47001,47001,47001,47001,4700-
23. Jan. 20231,39001,43001,39001,43001,4300-
20. Jan. 20231,34001,34001,34001,34001,3400-
19. Jan. 20231,40001,40001,36001,36001,3600-
18. Jan. 20231,44001,49001,44001,49001,4900-
17. Jan. 20231,48001,48001,48001,48001,4800-
16. Jan. 20231,46001,46001,46001,46001,4600-
13. Jan. 20231,42001,42001,42001,42001,4200-
12. Jan. 20231,38001,38001,30001,30001,3000155
11. Jan. 20231,42001,42001,42001,42001,4200-
10. Jan. 20230,92500,92500,92500,92500,9250-
09. Jan. 20230,79000,79000,79000,79000,7900-
06. Jan. 20230,88500,88500,88500,88500,8850-
05. Jan. 20230,68000,76500,68000,76500,7650-
04. Jan. 20230,61000,62000,61000,62000,6200-
03. Jan. 20230,58500,62000,58500,62000,6200-
02. Jan. 20230,58500,60500,58500,60500,60502.150
30. Dez. 20220,55500,55500,55500,55500,5550-
29. Dez. 20220,55000,56500,55000,56500,5650-
28. Dez. 20220,59500,59500,58500,58500,58501.000
27. Dez. 20220,60500,62500,58500,58500,58501.600
23. Dez. 20220,67000,67000,65500,65500,6550-
22. Dez. 20220,70500,70500,67000,67000,67001.000
21. Dez. 20220,77000,77000,77000,77000,7700-
20. Dez. 20220,78500,78500,78500,78500,7850-
19. Dez. 20220,82500,82500,82500,82500,825020
16. Dez. 20220,82000,82500,82000,82000,8200-
15. Dez. 20220,80500,82500,80500,82500,8250-
14. Dez. 20220,82000,82500,82000,82000,8200-
13. Dez. 20220,86000,86000,85000,85000,8500-
12. Dez. 20220,88000,88000,85500,85500,8550-
09. Dez. 20220,84000,84000,84000,84000,8400-
08. Dez. 20220,87000,87500,87000,87500,8750-
07. Dez. 20220,90000,90000,86000,86000,8600-
06. Dez. 20220,95000,95000,95000,95000,9500-
05. Dez. 20220,97500,97500,97500,97500,9750-
02. Dez. 20220,99501,02000,99501,02001,0200200
01. Dez. 20220,96500,96500,95000,95000,9500-
30. Nov. 20221,00001,00000,97000,97000,9700-
29. Nov. 20220,96000,98500,96000,97500,9750-
28. Nov. 20220,96500,96500,96500,96500,9650-
25. Nov. 20220,92500,98500,92500,98500,9850-
24. Nov. 20220,92500,96000,92500,93000,9300300
23. Nov. 20220,88000,88000,87000,87000,8700-
22. Nov. 20220,90000,90000,88000,88500,8850-
21. Nov. 20220,94500,94500,92000,92000,9200-
18. Nov. 20221,03001,03001,03001,03001,0300-
17. Nov. 20221,09001,09001,03001,03001,0300-
16. Nov. 20221,14001,14001,07001,07001,0700-
15. Nov. 20221,17001,17001,17001,17001,1700-
14. Nov. 20221,11001,11001,11001,11001,1100-
11. Nov. 20221,09001,09001,06001,09001,0900-
10. Nov. 20221,10001,10001,08001,08001,0800-
09. Nov. 20221,20001,20001,13001,13001,1300-
08. Nov. 20221,26001,28001,26001,28001,2800-
07. Nov. 20221,32001,32001,27001,27001,2700-
04. Nov. 20221,24001,31001,24001,30001,3000-
03. Nov. 20221,25001,25001,22001,24001,24001.000
02. Nov. 20221,28001,28001,27001,27001,27001.000
01. Nov. 20221,27001,27001,27001,27001,2700-
31. Okt. 20221,29001,32001,28001,29001,2900-
28. Okt. 20221,32001,32001,32001,32001,3200-
27. Okt. 20221,31001,31001,31001,31001,3100-
26. Okt. 20221,28001,28001,28001,28001,2800-
25. Okt. 20221,31001,34001,23001,34001,3400400
24. Okt. 20221,21001,24001,21001,24001,2400-
21. Okt. 20221,23001,23001,23001,23001,2300-
20. Okt. 20221,14001,14001,14001,14001,1400-
19. Okt. 20221,21001,21001,21001,21001,2100-
18. Okt. 20221,25001,28001,24001,24001,2400-
17. Okt. 20221,22001,29001,22001,22001,2200-
14. Okt. 20221,23001,24001,23001,24001,24004.000
13. Okt. 20221,27001,27001,24001,24001,2400-
12. Okt. 20221,33001,33001,33001,33001,3300-
11. Okt. 20221,36001,36001,36001,36001,3600-
10. Okt. 20221,44001,44001,42001,42001,4200-
07. Okt. 20221,48001,48001,46001,46001,4600-
06. Okt. 20221,51001,51001,51001,51001,5100-
05. Okt. 20221,52001,52001,52001,52001,5200-
04. Okt. 20221,57001,57001,54001,54001,5400-
03. Okt. 20221,51001,55001,51001,55001,5500-
30. Sept. 20221,44001,44001,44001,44001,4400-
29. Sept. 20221,44001,48001,44001,47001,4700-
28. Sept. 20221,40001,43001,40001,43001,4300-
27. Sept. 20221,38001,39001,38001,39001,3900-
26. Sept. 20221,43001,43001,43001,43001,4300-
23. Sept. 20221,43001,43001,43001,43001,4300-
22. Sept. 20221,51001,51001,51001,51001,5100-
21. Sept. 20221,54001,54001,52001,52001,5200-
20. Sept. 20221,40001,45001,40001,45001,4500-
19. Sept. 20221,40001,40001,34001,39001,3900-
16. Sept. 20221,48001,48001,42001,45001,4500-
15. Sept. 20221,54001,54001,51001,51001,5100-
14. Sept. 20221,56001,56001,56001,55001,5500-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...