Holen Sie sich die Stockscreener-App
1.7794
1.10%
0.0194
Btc Digital Ltd-Aktien (BTCT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $1.81 | $1.74 | $0.07 | 31,397.0 | +1.10% |
| 2025-11-25 | $1.78 | $1.71 | $0.07 | 29,992.0 | +0.00% |
| 2025-11-24 | $1.79 | $1.70 | $0.09 | 55,428.0 | +4.14% |
| 2025-11-21 | $1.73 | $1.62 | $0.11 | 83,706.0 | +1.20% |
| 2025-11-20 | $1.80 | $1.66 | $0.14 | 132,369.0 | +0.60% |
| 2025-11-19 | $1.74 | $1.58 | $0.155 | 130,384.0 | -6.21% |
| 2025-11-18 | $1.80 | $1.57 | $0.23 | 262,444.0 | +9.26% |
| 2025-11-17 | $1.75 | $1.60 | $0.15 | 117,994.0 | -6.90% |
| 2025-11-14 | $1.84 | $1.70 | $0.1396 | 137,287.0 | -5.43% |
| 2025-11-13 | $1.97 | $1.80 | $0.17 | 117,208.0 | -6.60% |
| 2025-11-12 | $2.04 | $1.93 | $0.11 | 107,457.0 | -1.01% |
| 2025-11-11 | $2.07 | $1.95 | $0.118 | 68,345.0 | -2.45% |
| 2025-11-10 | $2.10 | $1.96 | $0.14 | 76,640.0 | +2.51% |
| 2025-11-07 | $2.03 | $1.89 | $0.1411 | 200,820.0 | -0.50% |
| 2025-11-06 | $2.19 | $1.97 | $0.22 | 203,607.0 | -8.26% |
| 2025-11-05 | $2.19 | $2.05 | $0.137 | 89,170.0 | +3.32% |
| 2025-11-04 | $2.33 | $2.02 | $0.31 | 153,882.0 | -6.64% |
| 2025-11-03 | $2.35 | $2.22 | $0.13 | 81,055.0 | -3.83% |
| 2025-10-31 | $2.42 | $2.30 | $0.1243 | 96,048.0 | +4.91% |
| 2025-10-30 | $2.42 | $2.23 | $0.19 | 195,179.0 | -7.44% |
| 2025-10-29 | $2.59 | $2.36 | $0.2291 | 171,603.0 | -2.02% |
| 2025-10-28 | $2.69 | $2.45 | $0.24 | 163,013.0 | -6.44% |
Btc Digital Ltd-Aktien (BTCT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Btc Digital Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BTCT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Btc Digital Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Btc Digital Ltd-Aktien (BTCT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $2.35 | $1.57 | $0.78 | 2,079,185.0 | -24.28% |
| 2025-10 | $3.12 | $2.23 | $0.89 | 6,387,263.0 | -14.55% |
| 2025-09 | $3.07 | $2.37 | $0.70 | 3,939,129.0 | +7.42% |
| 2025-08 | $2.88 | $2.35 | $0.53 | 4,193,476.0 | -3.40% |
| 2025-07 | $4.79 | $2.62 | $2.17 | 32,923,692.0 | -15.06% |
| 2025-06 | $3.49 | $2.75 | $0.74 | 2,818,583.0 | -6.59% |
| 2025-05 | $4.74 | $3.26 | $1.48 | 8,470,878.0 | -12.11% |
| 2025-04 | $4.43 | $2.93 | $1.50 | 3,303,098.0 | -5.47% |
| 2025-03 | $5.50 | $3.69 | $1.81 | 14,988,191.0 | +0.50% |
| 2025-02 | $6.23 | $3.66 | $2.57 | 6,681,803.0 | -35.28% |
| 2025-01 | $9.90 | $3.66 | $6.24 | 107,333,171.0 | +29.29% |
Btc Digital Ltd-Aktien (BTCT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.75 | $4.27 | $14.48 | 17,778,810.0 | -72.54% |
| 2024-11 | $26.58 | $1.61 | $24.97 | 226,201,906.0 | +880.25% |
| 2024-10 | $2.09 | $1.40 | $0.69 | 961,497.0 | +0.62% |
| 2024-09 | $2.20 | $1.32 | $0.88 | 727,447.0 | +4.55% |
| 2024-08 | $1.86 | $1.50 | $0.36 | 312,441.0 | -14.44% |
| 2024-07 | $2.26 | $1.80 | $0.46 | 603,509.0 | -15.89% |
| 2024-06 | $2.44 | $2.00 | $0.44 | 306,767.0 | -6.14% |
| 2024-05 | $2.72 | $1.96 | $0.7599 | 354,840.0 | -7.31% |
| 2024-04 | $3.56 | $2.35 | $1.21 | 260,305.0 | -29.71% |
| 2024-03 | $3.85 | $2.66 | $1.19 | 548,450.0 | -9.09% |
| 2024-02 | $4.37 | $3.55 | $0.8188 | 1,028,074.0 | +1.05% |
| 2024-01 | $6.06 | $3.75 | $2.31 | 1,920,804.0 | -20.95% |
Btc Digital Ltd-Aktien (BTCT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.13 | $3.01 | $2.12 | 1,103,498.0 | +55.48% |
| 2023-11 | $4.00 | $2.51 | $1.49 | 434,530.0 | -17.33% |
| 2023-10 | $4.44 | $2.66 | $1.78 | 2,637,715.0 | +0.00% |
0.74%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):