Deutsche Märkte öffnen in 1 Stunde 40 Minute

BTCS Inc. (BIC.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,87000,0000 (0,00%)
Börsenschluss: 04:07PM CEST
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20230,86500,87000,86500,87000,8700-
25. Sept. 20230,84500,87000,84000,87000,870020
22. Sept. 20230,90000,91000,90000,91000,9100-
21. Sept. 20230,88500,91000,88500,91000,9100-
20. Sept. 20230,93500,93500,92500,92500,9250-
19. Sept. 20230,93500,93500,93500,93500,9350-
18. Sept. 20231,02001,02001,02001,02001,0200-
15. Sept. 20230,98500,98500,98500,98500,9850-
14. Sept. 20230,90500,90500,90500,90500,9050-
13. Sept. 20230,90500,90500,90500,90500,9050-
12. Sept. 20230,88000,88000,88000,88000,8800-
11. Sept. 20230,91500,91500,91500,91500,9150-
08. Sept. 20230,93500,93500,93500,93500,9350-
07. Sept. 20230,95000,97000,95000,97000,9700-
06. Sept. 20230,94500,94500,94500,94500,9450-
05. Sept. 20230,96000,96000,95000,95000,9500-
04. Sept. 20230,96000,96000,96000,96000,9600-
01. Sept. 20230,93500,93500,93500,93500,9350-
31. Aug. 20230,92500,98500,92500,98500,9850-
30. Aug. 20230,91000,91500,91000,91500,9150-
29. Aug. 20230,80000,80000,80000,80000,8000-
28. Aug. 20230,87500,93500,87500,93500,93501.815
25. Aug. 20230,88500,90500,88500,90500,9050-
24. Aug. 20230,94500,95000,94500,95000,9500-
23. Aug. 20230,90500,93000,90500,93000,9300-
22. Aug. 20230,90500,94000,90500,94000,9400-
21. Aug. 20230,91500,91500,91500,91500,9150-
18. Aug. 20230,90500,90500,90000,90000,9000-
17. Aug. 20230,93500,93500,93500,93500,9350-
16. Aug. 20230,95000,95000,95000,95000,9500-
15. Aug. 20230,94500,94500,91000,91000,9100-
14. Aug. 20230,92500,92500,92000,92000,9200-
11. Aug. 20230,92500,92500,92500,92500,9250-
10. Aug. 20230,89000,89000,89000,89000,8900-
09. Aug. 20230,95500,95500,95500,95500,9550-
08. Aug. 20230,94500,94500,94500,94500,9450-
07. Aug. 2023------
04. Aug. 20231,03001,03000,97500,97500,9750-
03. Aug. 20231,00001,00001,00001,00001,0000-
02. Aug. 20231,03001,03001,03001,03001,0300-
01. Aug. 20231,04001,04001,04001,04001,0400-
31. Juli 20231,05001,05001,05001,05001,0500-
28. Juli 20231,02001,07001,02001,07001,0700-
27. Juli 20231,04001,04001,04001,04001,040020
26. Juli 20231,04001,04001,04001,04001,0400-
25. Juli 20231,02001,02001,02001,02001,0200-
24. Juli 20231,06001,06001,06001,06001,0600-
21. Juli 20231,12001,12001,12001,12001,1200-
20. Juli 20231,15001,15001,15001,15001,1500-
19. Juli 20231,12001,15001,12001,15001,1500-
18. Juli 20231,11001,11001,11001,11001,1100-
17. Juli 20231,11001,11001,11001,11001,1100-
14. Juli 20231,22001,23001,22001,23001,2300-
13. Juli 20231,06001,06001,06001,06001,0600-
12. Juli 20231,08001,08001,08001,08001,0800-
11. Juli 20231,07001,11001,07001,11001,1100-
10. Juli 20231,06001,07001,06001,07001,0700-
07. Juli 20231,06001,10001,06001,10001,1000-
06. Juli 20231,08001,09001,08001,09001,0900-
05. Juli 20231,10001,12001,10001,12001,1200-
04. Juli 20231,11001,11001,10001,11001,1100-
03. Juli 20231,06001,15001,06001,15001,1500-
30. Juni 20231,04001,07001,04001,07001,0700-
29. Juni 20231,02001,08001,02001,08001,0800-
28. Juni 20231,08001,08001,08001,08001,0800-
27. Juni 20231,06001,06001,06001,06001,0600-
26. Juni 20231,13001,19001,13001,17001,1700200
23. Juni 20230,98501,00000,98501,00001,0000-
22. Juni 20230,99501,00000,99501,00001,0000-
21. Juni 20230,98000,98000,98000,98000,9800-
20. Juni 20230,96500,96500,91000,91000,9100-
19. Juni 20230,97000,97000,97000,97000,9700-
16. Juni 20230,96000,96000,96000,96000,9600-
15. Juni 20230,98000,98000,97000,97000,9700-
14. Juni 20230,99501,01000,99501,01001,0100-
13. Juni 20231,04001,04001,04001,04001,0400-
12. Juni 2023------
09. Juni 20231,06001,07001,06001,07001,07001.360
08. Juni 20231,05001,05001,04001,04001,0400-
07. Juni 20231,11001,11001,04001,04001,0400-
06. Juni 20231,07001,07001,07001,07001,0700-
05. Juni 20231,09001,09001,09001,09001,0900-
02. Juni 20231,10001,10001,10001,10001,1000-
01. Juni 2023------
31. Mai 20231,14001,15001,14001,15001,15001.400
30. Mai 20231,13001,16001,13001,16001,1600876
29. Mai 20231,12001,12001,12001,12001,1200-
26. Mai 20231,03001,03001,03001,03001,0300-
25. Mai 20231,08001,10001,08001,10001,1000-
24. Mai 20231,16001,16001,11001,11001,1100-
23. Mai 2023------
22. Mai 20231,18001,18001,18001,18001,1800-
19. Mai 20231,20001,20001,20001,20001,2000-
18. Mai 20231,17001,17001,17001,17001,1700-
17. Mai 20231,12001,16001,12001,16001,1600-
16. Mai 20231,17001,17001,17001,17001,1700-
15. Mai 20231,21001,21001,19001,19001,190020
12. Mai 20231,25001,25001,24001,25001,2500-
11. Mai 20231,33001,34001,22001,22001,22001.200
10. Mai 20231,19001,20001,19001,20001,2000-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...