Deutsche Märkte öffnen in 6 Stunden 24 Minuten

BTCS Inc. (BIC.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,5300-0,0300 (-1,92%)
Börsenschluss: 08:26AM CET
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 20241,53001,53001,53001,53001,5300-
29. Feb. 20241,56001,56001,56001,56001,5600-
28. Feb. 20241,57001,57001,57001,57001,5700-
27. Feb. 20241,56001,56001,56001,56001,5600-
26. Feb. 20241,43001,60001,43001,60001,60001.930
23. Feb. 20241,46001,46001,46001,46001,4600-
22. Feb. 20241,51001,51001,51001,51001,5100-
21. Feb. 20241,48001,48001,48001,48001,48001.500
20. Feb. 20241,53001,53001,53001,53001,5300-
19. Feb. 20241,58001,58001,58001,58001,5800-
16. Feb. 20241,60001,60001,60001,60001,6000-
15. Feb. 20241,64001,64001,59001,59001,5900-
14. Feb. 20241,54001,62001,54001,54001,5400243
13. Feb. 20241,66001,66001,66001,66001,6600-
12. Feb. 20241,58001,58001,58001,58001,5800-
09. Feb. 20241,48001,64001,48001,64001,6400-
08. Feb. 20241,41001,41001,41001,41001,4100-
07. Feb. 20241,38001,38001,38001,38001,3800-
06. Feb. 20241,42001,42001,42001,42001,42002.000
05. Feb. 20241,49001,49001,49001,49001,4900-
02. Feb. 20241,48001,48001,48001,48001,4800-
01. Feb. 20241,45001,45001,45001,45001,4500-
31. Jan. 20241,52001,52001,52001,52001,5200-
30. Jan. 20241,65001,65001,65001,65001,6500-
29. Jan. 20241,52001,63001,52001,63001,6300-
26. Jan. 20241,40001,40001,40001,40001,40001
25. Jan. 20241,20001,20001,20001,20001,2000-
24. Jan. 20241,30001,31001,30001,31001,31001.000
23. Jan. 20241,34001,34001,34001,34001,3400-
22. Jan. 20241,42001,42001,42001,42001,4200-
19. Jan. 20241,39001,41001,39001,41001,4100-
18. Jan. 20241,48001,48001,48001,48001,4800-
17. Jan. 20241,56001,56001,56001,56001,5600-
16. Jan. 20241,67001,67001,67001,67001,6700-
15. Jan. 20241,85001,85001,85001,85001,8500-
12. Jan. 20241,76001,85001,76001,85001,85007
11. Jan. 20241,87001,96001,87001,96001,9600-
10. Jan. 20241,76001,80001,76001,80001,8000-
09. Jan. 20241,94001,94001,91001,91001,9100200
08. Jan. 20241,94001,99001,94001,99001,99001.500
05. Jan. 20242,00002,00002,00002,00002,0000-
04. Jan. 20241,68001,68001,68001,68001,6800-
03. Jan. 20241,73001,80001,73001,80001,80001.000
02. Jan. 20241,66001,75001,66001,67001,67001.600
29. Dez. 20232,04002,04002,04002,04002,0400-
28. Dez. 20232,20002,20002,20002,20002,2000-
27. Dez. 20231,34001,38001,34001,38001,3800390
22. Dez. 20231,30001,30001,30001,30001,3000-
21. Dez. 20231,46001,46001,46001,46001,4600-
20. Dez. 20231,43001,43001,43001,43001,4300-
19. Dez. 20231,35001,35001,35001,35001,3500-
18. Dez. 20231,37001,37001,37001,37001,3700-
15. Dez. 20231,30001,30001,30001,30001,3000-
14. Dez. 20231,48001,56001,40001,40001,4000606
13. Dez. 20231,29001,37001,29001,37001,3700-
12. Dez. 20231,28001,28001,28001,28001,2800-
11. Dez. 20231,49001,49001,49001,49001,49001.000
08. Dez. 20231,40001,40001,40001,40001,4000-
07. Dez. 20231,33001,43001,33001,43001,4300-
06. Dez. 20231,44001,55001,44001,55001,55003.126
05. Dez. 20231,36001,46001,33001,46001,46001.600
04. Dez. 20231,05001,05001,05001,05001,0500-
01. Dez. 20230,86500,86500,86500,86500,8650-
30. Nov. 20230,87500,88000,87500,88000,8800-
29. Nov. 20230,88000,88000,88000,88000,8800-
28. Nov. 20230,88000,88000,88000,88000,8800-
27. Nov. 20230,88000,92500,88000,92500,9250-
24. Nov. 20230,87500,87500,87500,87500,8750-
23. Nov. 20230,88000,88000,88000,88000,8800-
22. Nov. 20230,89500,92000,89500,92000,9200-
21. Nov. 20230,91500,91500,88500,91500,9150400
20. Nov. 20230,90000,90000,90000,90000,9000-
17. Nov. 20230,89500,89500,89500,89500,8950-
16. Nov. 20230,89500,89500,88000,88000,8800-
15. Nov. 20230,85500,88000,85500,88000,8800-
14. Nov. 20230,90500,90500,90500,90500,9050-
13. Nov. 20230,89000,92000,89000,92000,9200-
10. Nov. 20230,87500,87500,86000,86000,8600-
09. Nov. 20230,83500,89000,83500,89000,8900-
08. Nov. 20230,85500,85500,85500,85500,8550-
07. Nov. 20230,85500,86000,85500,86000,8600-
06. Nov. 20230,86500,86500,86500,86500,8650-
03. Nov. 20230,87000,87000,87000,87000,8700-
02. Nov. 20230,84000,88000,84000,88000,8800-
01. Nov. 20230,85000,91000,85000,85500,8550174
31. Okt. 20230,83000,83000,83000,83000,8300-
30. Okt. 20230,85000,85000,85000,85000,8500-
27. Okt. 20230,87500,87500,86500,86500,8650-
26. Okt. 20230,97000,97000,95000,95000,9500-
25. Okt. 20230,92000,94500,92000,94500,9450-
24. Okt. 20230,84000,97500,84000,97500,9750-
23. Okt. 20230,82000,82000,81500,81500,8150-
20. Okt. 20230,81500,81500,81500,81500,8150-
19. Okt. 20230,82500,82500,82500,82500,8250-
18. Okt. 20230,83000,86500,83000,86500,8650-
17. Okt. 20230,83000,85000,83000,85000,8500-
16. Okt. 20230,82000,82000,82000,82000,8200-
13. Okt. 20230,83500,83500,83500,83500,835082
12. Okt. 20230,82000,82000,82000,82000,8200-
11. Okt. 20230,85000,90500,85000,90500,9050569
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...