Grayscale Bitcoin Trust ETF (GBTC)

GBTC
🏛️ Vereinigte Staaten →
85.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 87.51 87.56 87.49 87.49 77.9K
09:31 87.47 87.55 87.44 87.44 12.8K
09:32 87.48 87.58 87.48 87.51 6.3K
09:33 87.55 87.56 87.54 87.55 5.8K
09:34 87.59 87.61 87.57 87.59 5.0K
09:35 87.66 87.66 87.54 87.54 2.4K
09:36 87.56 87.59 87.56 87.59 2.0K
09:37 87.46 87.46 87.31 87.31 7.6K
09:38 87.28 87.43 87.28 87.43 10.1K
09:39 87.49 87.55 87.49 87.54 9.6K
09:40 87.61 87.62 87.61 87.62 3.8K
09:41 87.58 87.60 87.52 87.56 10.7K
09:42 87.62 87.62 87.56 87.59 5.6K
09:43 87.61 87.68 87.61 87.68 1.5K
09:44 87.75 87.77 87.74 87.74 6.2K
09:45 87.74 87.74 87.67 87.71 5.2K
09:46 87.70 87.84 87.70 87.84 14.6K
09:47 87.93 87.93 87.87 87.87 6.0K
09:48 87.86 87.86 87.72 87.72 5.2K
09:49 87.73 87.87 87.73 87.87 3.7K
09:50 87.85 87.85 87.77 87.82 39.7K
09:51 87.79 87.82 87.75 87.81 10.3K
09:52 87.75 87.77 87.70 87.70 5.7K
09:53 87.70 87.70 87.59 87.62 4.3K
09:54 87.66 87.66 87.63 87.63 4.0K
09:55 87.59 87.59 87.48 87.48 7.1K
09:56 87.48 87.51 87.46 87.46 6.9K
09:57 87.49 87.50 87.47 87.47 2.9K
09:58 87.52 87.54 87.51 87.54 2.5K
09:59 87.55 87.59 87.53 87.59 1.0K
10:00 87.65 87.77 87.60 87.77 11.8K
10:01 87.67 87.67 87.67 87.67 2.7K
10:02 87.68 87.68 87.61 87.61 0.4K
10:03 87.65 87.69 87.65 87.68 4.7K
10:04 87.74 87.82 87.74 87.78 3.2K
10:05 87.80 87.82 87.80 87.82 4.6K
10:06 87.78 87.85 87.78 87.85 19.1K
10:07 87.78 87.81 87.77 87.79 3.8K
10:08 87.83 87.84 87.83 87.84 1.5K
10:09 87.85 87.87 87.85 87.87 3.1K
10:10 87.84 87.85 87.80 87.80 3.3K
10:11 87.74 87.76 87.73 87.76 2.6K
10:12 87.67 87.67 87.53 87.53 1.5K
10:13 87.51 87.51 87.39 87.44 4.5K
10:14 87.43 87.46 87.43 87.45 1.7K
10:15 87.37 87.37 87.35 87.35 2.1K
10:16 87.37 87.40 87.36 87.39 5.4K
10:17 87.36 87.44 87.31 87.39 5.3K
10:18 87.38 87.56 87.38 87.56 2.7K
10:19 87.53 87.58 87.53 87.57 4.7K
10:20 87.62 87.62 87.57 87.57 1.9K
10:21 87.51 87.51 87.51 87.51 1.7K
10:22 87.46 87.46 87.44 87.44 4.4K
10:23 87.46 87.50 87.46 87.46 3.9K
10:24 87.46 87.46 87.46 87.46 1.4K
10:25 87.60 87.62 87.60 87.62 1.3K
10:26 87.65 87.65 87.62 87.62 1.4K
10:27 87.61 87.61 87.61 87.61 0.5K
10:28 87.60 87.60 87.60 87.60 0.8K
10:29 87.60 87.60 87.57 87.57 2.3K
10:30 87.64 87.65 87.64 87.65 2.4K
10:31 87.76 87.78 87.76 87.78 2.5K
10:32 87.80 87.87 87.80 87.87 2.7K
10:34 87.88 87.88 87.88 87.88 1.3K
10:35 87.89 87.89 87.81 87.81 1.1K
10:36 87.81 87.81 87.81 87.81 1.1K
10:37 87.78 87.78 87.78 87.78 0.2K
10:38 87.79 87.87 87.79 87.85 2.0K
10:39 87.87 88.02 87.87 87.98 7.6K
10:40 87.98 88.21 87.98 88.21 22.0K
10:41 88.21 88.31 88.21 88.31 4.1K
10:42 88.27 88.32 88.27 88.32 1.2K
10:43 88.36 88.40 88.32 88.32 6.4K
10:44 88.32 88.39 88.32 88.39 1.7K
10:45 88.40 88.41 88.39 88.39 3.8K
10:46 88.35 88.35 88.29 88.29 2.4K
10:47 88.25 88.31 88.25 88.27 6.3K
10:48 88.22 88.25 88.22 88.25 3.6K
10:49 88.28 88.29 88.26 88.28 2.2K
10:50 88.29 88.30 88.27 88.27 2.1K
10:51 88.21 88.21 88.18 88.18 0.7K
10:52 88.18 88.22 88.18 88.22 2.4K
10:53 88.17 88.19 88.09 88.09 11.1K
10:54 88.10 88.10 88.07 88.07 7.3K
10:55 88.15 88.15 88.15 88.15 0.2K
10:56 88.13 88.18 88.13 88.18 1.2K
10:57 88.18 88.22 88.18 88.22 0.4K
10:58 88.22 88.25 88.22 88.25 0.6K
10:59 88.21 88.21 88.21 88.21 5.4K
11:00 88.26 88.26 88.14 88.14 4.4K
11:01 88.15 88.19 88.15 88.17 1.5K
11:02 88.16 88.21 88.16 88.21 1.1K
11:03 88.21 88.23 88.21 88.23 0.9K
11:04 88.19 88.23 88.19 88.19 4.0K
11:05 88.21 88.23 88.20 88.20 1.5K
11:06 88.18 88.18 88.18 88.18 1.1K
11:07 88.18 88.29 88.18 88.25 17.1K
11:08 88.28 88.28 88.21 88.22 5.7K
11:09 88.26 88.26 88.24 88.25 8.7K
11:10 88.25 88.26 88.25 88.26 1.2K
11:11 88.21 88.21 88.19 88.19 1.2K
11:12 88.20 88.22 88.20 88.22 1.6K
11:13 88.23 88.23 88.12 88.12 5.4K
11:14 88.13 88.13 88.07 88.07 2.9K
11:15 88.07 88.10 88.07 88.10 1.0K
11:16 88.07 88.07 88.07 88.07 0.3K
11:17 88.05 88.05 88.04 88.05 0.6K
11:18 88.04 88.09 88.04 88.08 2.5K
11:19 88.08 88.10 88.07 88.10 1.1K
11:20 88.09 88.12 88.08 88.11 3.7K
11:21 88.06 88.08 88.06 88.07 0.9K
11:22 88.07 88.07 88.07 88.07 0.6K
11:23 87.99 87.99 87.96 87.96 2.0K
11:24 87.94 88.00 87.94 88.00 1.0K
11:25 87.98 87.99 87.93 87.93 1.9K
11:27 87.92 87.92 87.92 87.92 2.3K
11:28 87.95 87.95 87.95 87.95 1.4K
11:29 87.96 87.96 87.92 87.94 6.7K
11:30 87.93 88.00 87.93 88.00 3.7K
11:31 87.96 87.97 87.96 87.97 2.1K
11:33 87.99 88.06 87.99 88.06 1.7K
11:34 88.02 88.10 88.02 88.10 8.0K
11:35 88.14 88.14 88.13 88.13 5.9K
11:36 88.10 88.17 88.10 88.17 1.8K
11:37 88.14 88.14 88.14 88.14 0.9K
11:38 88.10 88.13 88.10 88.12 7.4K
11:39 88.15 88.15 88.15 88.15 0.9K
11:40 88.15 88.17 88.12 88.17 5.3K
11:41 88.21 88.21 88.18 88.18 0.5K
11:42 88.23 88.23 88.20 88.21 3.9K
11:43 88.22 88.22 88.22 88.22 2.2K
11:44 88.23 88.23 88.23 88.23 0.6K
11:45 88.25 88.30 88.25 88.30 0.7K
11:46 88.28 88.28 88.22 88.22 0.7K
11:47 88.19 88.19 88.19 88.19 0.7K
11:48 88.20 88.20 88.15 88.15 1.1K
11:49 88.17 88.18 88.17 88.18 0.9K
11:50 88.19 88.19 88.18 88.18 0.5K
11:51 88.21 88.21 88.19 88.20 2.7K
11:52 88.21 88.21 88.18 88.20 2.6K
11:53 88.16 88.16 88.16 88.16 0.4K
11:54 88.14 88.14 88.14 88.14 0.3K
11:55 88.15 88.15 88.14 88.14 1.3K
11:57 88.19 88.19 88.18 88.18 1.5K
11:58 88.19 88.19 88.17 88.17 0.8K
11:59 88.18 88.18 88.18 88.18 3.9K
12:00 88.20 88.28 88.20 88.27 7.1K
12:01 88.27 88.27 88.21 88.21 1.4K
12:02 88.18 88.18 88.18 88.18 0.3K
12:03 88.15 88.15 88.15 88.15 0.5K
12:04 88.12 88.12 88.12 88.11 0.7K
12:05 88.11 88.11 88.11 88.11 2.9K
12:06 88.11 88.12 88.11 88.12 1.3K
12:07 88.16 88.18 88.16 88.18 0.7K
12:09 88.16 88.18 88.12 88.12 1.8K
12:12 88.12 88.12 88.12 88.12 0.2K
12:13 88.15 88.15 88.12 88.12 1.0K
12:14 88.15 88.15 88.15 88.15 0.4K
12:16 88.07 88.07 88.07 88.07 1.3K
12:17 88.08 88.08 88.06 88.06 3.7K
12:18 88.06 88.10 88.06 88.10 8.5K
12:19 88.11 88.11 88.09 88.10 2.3K
12:21 88.14 88.14 88.14 88.14 0.8K
12:22 88.15 88.15 88.15 88.15 0.5K
12:23 88.13 88.13 88.12 88.12 1.0K
12:24 88.12 88.12 88.10 88.10 1.2K
12:25 87.99 87.99 87.99 87.99 1.7K
12:26 87.95 87.95 87.95 87.95 0.7K
12:27 87.98 87.98 87.96 87.96 1.2K
12:28 87.98 87.98 87.98 87.98 0.4K
12:29 88.00 88.00 87.97 87.97 1.0K
12:30 88.00 88.00 87.97 87.97 1.1K
12:31 88.02 88.02 88.00 88.00 0.9K
12:32 88.01 88.05 88.01 88.05 1.2K
12:33 88.03 88.07 88.02 88.07 2.5K
12:34 88.08 88.09 88.08 88.09 0.9K
12:35 88.10 88.10 88.10 88.10 0.8K
12:36 88.10 88.10 88.10 88.10 0.4K
12:37 88.07 88.08 88.07 88.08 0.8K
12:38 88.10 88.10 88.10 88.10 1.1K
12:40 87.91 87.93 87.91 87.93 0.3K
12:41 87.92 87.92 87.89 87.89 1.4K
12:42 87.92 87.92 87.92 87.92 0.7K
12:43 87.88 87.88 87.86 87.86 2.9K
12:44 87.88 87.89 87.80 87.80 5.8K
12:45 87.83 87.85 87.81 87.81 1.6K
12:46 87.80 87.80 87.77 87.78 1.2K
12:47 87.81 87.81 87.81 87.81 2.1K
12:48 87.76 87.76 87.75 87.75 3.4K
12:49 87.77 87.77 87.77 87.77 1.4K
12:51 87.77 87.80 87.77 87.78 3.6K
12:52 87.77 87.77 87.77 87.77 1.5K
12:54 87.77 87.82 87.77 87.82 0.9K
12:55 87.84 87.85 87.84 87.85 1.3K
12:56 87.85 87.85 87.84 87.84 2.8K
12:57 87.85 87.88 87.85 87.88 0.6K
12:58 87.87 87.89 87.87 87.89 1.4K
12:59 87.89 87.90 87.89 87.90 1.3K
13:01 87.94 87.94 87.94 87.93 0.4K
13:02 87.96 87.96 87.96 87.96 0.3K
13:03 88.00 88.03 88.00 88.03 1.1K
13:04 88.01 88.01 88.01 88.01 0.3K
13:05 88.02 88.03 88.02 88.03 1.8K
13:06 88.03 88.03 88.03 88.03 0.2K
13:07 88.05 88.08 88.05 88.07 3.7K
13:08 88.07 88.09 88.06 88.09 2.0K
13:09 88.08 88.09 88.07 88.07 2.9K
13:10 88.08 88.09 88.08 88.09 3.1K
13:11 88.17 88.22 88.17 88.21 5.0K
13:12 88.21 88.27 88.21 88.27 2.5K
13:13 88.28 88.28 88.27 88.27 0.7K
13:14 88.29 88.34 88.29 88.32 3.3K
13:15 88.30 88.32 88.30 88.31 5.2K
13:16 88.30 88.30 88.30 88.30 0.5K
13:17 88.28 88.29 88.28 88.29 1.8K
13:18 88.35 88.38 88.35 88.37 1.6K
13:19 88.37 88.38 88.36 88.37 3.7K
13:20 88.36 88.37 88.36 88.36 2.2K
13:21 88.33 88.35 88.33 88.35 8.4K
13:22 88.33 88.39 88.33 88.39 1.8K
13:23 88.39 88.39 88.32 88.32 1.3K
13:24 88.34 88.34 88.34 88.34 0.4K
13:25 88.29 88.29 88.25 88.26 1.5K
13:26 88.27 88.27 88.27 88.27 1.0K
13:27 88.33 88.35 88.33 88.35 0.7K
13:28 88.35 88.35 88.35 88.35 0.5K
13:29 88.35 88.36 88.35 88.36 1.2K
13:30 88.37 88.37 88.36 88.36 1.1K
13:32 88.37 88.38 88.37 88.38 0.7K
13:34 88.37 88.37 88.30 88.31 2.0K
13:36 88.30 88.35 88.30 88.35 1.3K
13:37 88.35 88.37 88.35 88.36 0.7K
13:38 88.35 88.35 88.31 88.31 0.9K
13:39 88.27 88.27 88.25 88.25 1.3K
13:40 88.27 88.27 88.24 88.24 4.4K
13:41 88.24 88.25 88.24 88.25 1.2K
13:42 88.23 88.23 88.23 88.23 0.9K
13:43 88.21 88.22 88.20 88.22 2.7K
13:44 88.20 88.21 88.18 88.21 18.4K
13:45 88.20 88.24 88.18 88.24 11.1K
13:46 88.22 88.31 88.21 88.29 4.0K
13:47 88.31 88.32 88.31 88.32 2.4K
13:48 88.31 88.31 88.31 88.31 2.6K
13:50 88.30 88.34 88.30 88.34 6.0K
13:51 88.37 88.40 88.36 88.40 2.9K
13:52 88.45 88.45 88.43 88.43 1.0K
13:53 88.36 88.40 88.36 88.40 3.4K
13:54 88.39 88.39 88.39 88.39 1.1K
13:55 88.38 88.38 88.35 88.35 1.2K
13:56 88.31 88.31 88.28 88.28 2.5K
13:57 88.26 88.26 88.23 88.23 0.9K
13:58 88.21 88.22 88.21 88.22 1.6K
14:00 88.22 88.22 88.22 88.22 11.2K
14:01 88.25 88.31 88.25 88.31 0.6K
14:02 88.31 88.36 88.31 88.36 3.0K
14:03 88.41 88.41 88.41 88.41 1.4K
14:04 88.34 88.37 88.34 88.37 2.4K
14:05 88.37 88.37 88.37 88.37 1.0K
14:06 88.32 88.37 88.32 88.37 2.9K
14:07 88.41 88.42 88.41 88.42 0.6K
14:08 88.41 88.43 88.41 88.42 1.6K
14:10 88.40 88.42 88.40 88.41 4.2K
14:11 88.38 88.38 88.36 88.36 0.9K
14:12 88.41 88.41 88.35 88.36 4.5K
14:13 88.38 88.39 88.36 88.36 2.7K
14:14 88.32 88.33 88.29 88.29 6.6K
14:15 88.29 88.30 88.29 88.30 1.8K
14:16 88.26 88.26 88.24 88.26 2.0K
14:17 88.29 88.31 88.29 88.31 0.7K
14:18 88.25 88.25 88.25 88.25 2.1K
14:20 88.22 88.24 88.21 88.21 8.3K
14:21 88.19 88.22 88.19 88.20 1.2K
14:22 88.18 88.18 88.16 88.16 1.9K
14:23 88.17 88.17 88.12 88.13 2.8K
14:24 88.15 88.15 88.14 88.15 2.6K
14:25 88.17 88.17 88.17 88.17 1.8K
14:28 88.12 88.12 88.12 88.12 1.5K
14:29 88.09 88.10 88.09 88.09 1.9K
14:30 88.10 88.10 88.07 88.09 2.0K
14:31 88.06 88.06 88.03 88.03 1.6K
14:32 88.01 88.01 88.01 88.01 1.0K
14:33 88.02 88.04 88.02 88.04 2.1K
14:34 88.04 88.07 88.04 88.07 0.8K
14:35 88.06 88.07 88.04 88.04 3.4K
14:36 88.03 88.03 87.95 87.95 4.1K
14:37 87.90 87.90 87.88 87.88 0.7K
14:38 87.90 87.90 87.89 87.89 1.2K
14:39 87.90 87.91 87.88 87.88 1.8K
14:40 87.86 87.90 87.86 87.90 8.1K
14:41 87.91 87.91 87.90 87.91 4.3K
14:43 87.90 87.90 87.90 87.90 0.5K
14:44 87.90 87.90 87.90 87.90 0.4K
14:45 87.87 87.88 87.87 87.88 3.1K
14:47 87.85 87.85 87.83 87.83 3.4K
14:48 87.80 87.80 87.80 87.80 2.1K
14:49 87.85 87.86 87.82 87.86 3.4K
14:50 87.87 87.89 87.85 87.85 1.2K
14:51 87.84 87.84 87.84 87.84 0.9K
14:52 87.86 87.91 87.86 87.91 4.0K
14:53 87.90 87.92 87.88 87.92 3.1K
14:54 87.92 87.93 87.92 87.92 7.3K
14:55 87.91 87.97 87.89 87.97 13.3K
14:56 87.95 87.95 87.93 87.93 5.8K
14:57 87.94 87.98 87.93 87.95 8.7K
14:58 87.95 87.97 87.95 87.97 1.9K
15:00 87.97 87.97 87.93 87.93 0.4K
15:01 87.92 87.94 87.92 87.92 2.6K
15:02 87.94 87.94 87.92 87.93 1.1K
15:03 87.96 87.96 87.96 87.96 1.0K
15:04 87.93 87.93 87.92 87.92 1.7K
15:05 87.97 87.97 87.97 87.97 0.4K
15:06 87.95 87.96 87.95 87.96 2.4K
15:07 87.95 87.95 87.91 87.91 6.5K
15:08 87.88 87.91 87.88 87.91 1.9K
15:09 87.94 87.94 87.88 87.88 7.2K
15:10 87.85 87.85 87.85 87.84 2.2K
15:11 87.85 87.87 87.85 87.87 0.9K
15:12 87.87 87.87 87.86 87.86 4.1K
15:13 87.83 87.85 87.83 87.85 1.5K
15:14 87.83 87.84 87.82 87.82 6.5K
15:15 87.83 87.83 87.82 87.83 6.2K
15:16 87.82 87.82 87.78 87.78 2.1K
15:17 87.81 87.82 87.79 87.82 2.3K
15:18 87.80 87.82 87.80 87.82 1.2K
15:19 87.85 87.92 87.85 87.92 10.5K
15:20 87.88 87.88 87.87 87.87 1.1K
15:21 87.93 87.93 87.92 87.92 1.1K
15:22 87.92 87.92 87.87 87.90 2.0K
15:23 87.90 87.90 87.90 87.90 1.2K
15:24 87.89 87.89 87.88 87.88 2.2K
15:25 87.94 87.94 87.94 87.94 0.8K
15:28 87.91 87.91 87.90 87.90 2.2K
15:30 87.91 87.92 87.91 87.91 2.8K
15:31 87.92 87.93 87.92 87.93 1.3K
15:32 87.93 87.93 87.93 87.93 0.4K
15:33 87.94 87.95 87.94 87.95 1.8K
15:34 87.97 87.97 87.97 87.97 0.4K
15:35 87.97 87.97 87.94 87.94 1.1K
15:36 87.94 87.94 87.89 87.89 3.3K
15:37 87.87 87.87 87.84 87.86 2.9K
15:38 87.83 87.84 87.83 87.83 1.5K
15:39 87.83 87.85 87.82 87.82 3.9K
15:40 87.81 87.81 87.80 87.80 12.4K
15:41 87.80 87.81 87.80 87.81 1.4K
15:42 87.83 87.86 87.83 87.85 3.8K
15:43 87.88 87.88 87.84 87.84 3.9K
15:44 87.84 87.86 87.84 87.85 1.6K
15:45 87.84 87.87 87.84 87.87 4.4K
15:46 87.87 87.95 87.87 87.95 3.9K
15:47 87.94 88.00 87.94 88.00 10.6K
15:48 87.98 87.98 87.93 87.95 2.4K
15:49 87.99 87.99 87.96 87.96 2.7K
15:50 88.03 88.05 88.01 88.03 5.7K
15:51 88.03 88.10 88.03 88.10 4.8K
15:52 88.10 88.10 88.10 88.10 3.9K
15:53 88.11 88.11 88.07 88.08 4.6K
15:54 88.05 88.10 88.05 88.09 8.0K
15:55 88.11 88.16 88.10 88.12 8.1K
15:56 88.09 88.13 88.08 88.12 4.0K
15:57 88.11 88.12 88.11 88.12 5.0K
15:58 88.12 88.13 88.12 88.13 6.8K
15:59 88.15 88.19 88.14 88.16 102.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar