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 87.00 87.01 86.91 86.94 52.5K
09:31 86.94 86.94 86.93 86.93 2.8K
09:32 87.00 87.05 86.99 87.00 10.4K
09:33 87.08 87.08 87.07 87.07 1.0K
09:34 87.04 87.05 86.97 87.05 2.3K
09:35 86.99 87.02 86.96 86.96 4.8K
09:36 86.98 86.98 86.93 86.95 5.5K
09:37 86.92 86.95 86.89 86.89 2.6K
09:38 86.93 86.93 86.88 86.91 5.5K
09:39 86.90 86.91 86.86 86.86 2.7K
09:40 86.83 86.94 86.82 86.89 9.9K
09:41 86.87 86.87 86.80 86.80 2.9K
09:42 86.82 86.85 86.74 86.80 14.6K
09:43 86.79 86.85 86.78 86.85 4.0K
09:44 86.84 86.87 86.82 86.87 4.5K
09:45 86.88 86.88 86.83 86.84 6.6K
09:46 86.79 86.80 86.74 86.77 5.3K
09:47 86.71 86.74 86.71 86.74 1.1K
09:48 86.71 86.71 86.55 86.55 8.0K
09:49 86.57 86.69 86.57 86.69 16.7K
09:50 86.75 86.76 86.73 86.73 4.6K
09:51 86.71 86.79 86.71 86.76 5.8K
09:52 86.75 86.78 86.68 86.68 4.5K
09:53 86.73 86.76 86.73 86.76 2.6K
09:54 86.71 86.77 86.71 86.77 6.4K
09:55 86.78 86.83 86.78 86.83 2.1K
09:56 86.77 86.84 86.77 86.84 7.5K
09:57 86.84 86.84 86.82 86.82 3.3K
09:58 86.78 86.78 86.78 86.78 0.6K
10:00 86.69 86.73 86.61 86.71 3.8K
10:01 86.79 86.79 86.73 86.73 1.0K
10:02 86.60 86.64 86.60 86.64 3.4K
10:03 86.61 86.61 86.51 86.53 6.9K
10:04 86.48 86.50 86.42 86.43 17.5K
10:05 86.43 86.45 86.26 86.26 17.0K
10:06 86.31 86.40 86.28 86.37 4.6K
10:07 86.35 86.38 86.34 86.34 3.0K
10:08 86.39 86.39 86.34 86.34 17.5K
10:09 86.25 86.28 86.22 86.22 10.1K
10:10 86.20 86.25 86.17 86.25 12.3K
10:11 86.24 86.28 86.23 86.27 5.9K
10:12 86.38 86.38 86.36 86.36 2.0K
10:13 86.37 86.38 86.32 86.32 1.6K
10:14 86.27 86.27 86.21 86.22 8.4K
10:15 86.21 86.21 86.12 86.16 9.3K
10:16 86.26 86.30 86.24 86.30 3.4K
10:17 86.25 86.37 86.25 86.37 2.2K
10:18 86.26 86.27 86.26 86.27 14.9K
10:19 86.29 86.35 86.29 86.30 8.6K
10:20 86.32 86.32 86.29 86.29 1.3K
10:21 86.26 86.31 86.26 86.26 2.8K
10:22 86.28 86.32 86.27 86.27 17.2K
10:23 86.27 86.38 86.27 86.38 8.5K
10:24 86.32 86.32 86.32 86.32 0.4K
10:25 86.36 86.39 86.36 86.39 2.6K
10:27 86.27 86.30 86.27 86.30 0.6K
10:28 86.30 86.38 86.30 86.38 1.2K
10:29 86.36 86.36 86.36 86.36 1.3K
10:30 86.31 86.35 86.31 86.34 7.7K
10:31 86.35 86.40 86.33 86.33 3.9K
10:32 86.37 86.38 86.37 86.38 1.2K
10:33 86.34 86.34 86.33 86.33 7.8K
10:34 86.35 86.37 86.35 86.37 1.1K
10:35 86.40 86.45 86.40 86.45 5.4K
10:36 86.44 86.51 86.44 86.51 1.0K
10:37 86.47 86.48 86.47 86.47 1.7K
10:38 86.50 86.53 86.50 86.53 1.3K
10:39 86.53 86.54 86.53 86.53 1.6K
10:40 86.49 86.54 86.49 86.54 2.8K
10:42 86.48 86.48 86.46 86.46 1.4K
10:43 86.47 86.47 86.43 86.43 3.0K
10:44 86.42 86.45 86.42 86.45 1.6K
10:45 86.46 86.46 86.42 86.44 3.2K
10:46 86.41 86.41 86.37 86.39 3.4K
10:47 86.42 86.42 86.40 86.40 1.4K
10:48 86.45 86.48 86.45 86.48 2.3K
10:49 86.43 86.47 86.43 86.47 3.1K
10:50 86.49 86.52 86.47 86.52 8.0K
10:51 86.44 86.44 86.40 86.40 10.7K
10:52 86.39 86.39 86.39 86.39 2.8K
10:54 86.35 86.35 86.35 86.35 0.6K
10:55 86.36 86.36 86.34 86.34 1.0K
10:56 86.28 86.28 86.28 86.28 4.2K
10:57 86.34 86.34 86.26 86.26 0.9K
10:58 86.26 86.29 86.26 86.29 1.6K
10:59 86.26 86.26 86.25 86.25 6.5K
11:00 86.22 86.26 86.22 86.25 1.1K
11:01 86.22 86.22 86.22 86.22 0.6K
11:02 86.24 86.25 86.24 86.24 1.4K
11:03 86.23 86.23 86.23 86.23 2.7K
11:04 86.18 86.20 86.14 86.14 3.7K
11:05 86.14 86.18 86.14 86.15 2.1K
11:06 86.16 86.17 86.08 86.09 10.1K
11:07 86.08 86.10 86.08 86.10 3.8K
11:08 86.12 86.19 86.11 86.15 7.3K
11:09 86.19 86.19 86.14 86.14 7.2K
11:10 86.12 86.12 86.07 86.07 4.8K
11:11 86.00 86.00 85.95 85.99 7.9K
11:12 85.96 85.96 85.90 85.90 15.2K
11:13 86.01 86.01 85.92 85.92 6.9K
11:14 85.90 85.93 85.90 85.93 6.3K
11:15 85.92 85.92 85.92 85.92 0.8K
11:16 85.96 86.00 85.96 85.98 3.4K
11:17 85.99 86.02 85.99 86.02 14.6K
11:18 86.02 86.02 85.91 85.91 7.2K
11:19 85.90 85.90 85.85 85.85 3.1K
11:20 85.84 85.90 85.84 85.85 6.8K
11:21 85.84 85.85 85.84 85.84 3.0K
11:22 85.88 85.88 85.84 85.88 2.5K
11:23 85.91 85.93 85.91 85.93 6.0K
11:24 85.93 85.93 85.87 85.92 7.8K
11:25 85.91 86.00 85.91 86.00 4.4K
11:26 85.99 85.99 85.91 85.91 5.6K
11:27 85.89 85.92 85.89 85.92 3.4K
11:28 85.91 85.96 85.91 85.96 8.5K
11:29 85.98 85.98 85.98 85.98 15.5K
11:30 86.00 86.00 85.99 85.99 5.8K
11:31 85.98 86.00 85.96 86.00 2.4K
11:32 85.89 85.90 85.89 85.90 3.5K
11:33 85.88 85.94 85.88 85.94 6.4K
11:34 85.95 85.96 85.93 85.93 1.5K
11:35 85.88 85.91 85.88 85.90 1.6K
11:36 85.88 85.91 85.88 85.91 1.0K
11:37 85.91 85.91 85.90 85.90 1.5K
11:38 85.92 85.92 85.89 85.89 2.9K
11:39 85.89 85.89 85.87 85.88 0.8K
11:40 85.93 85.93 85.92 85.92 1.8K
11:41 85.94 85.94 85.94 85.94 1.5K
11:42 86.01 86.01 86.01 86.01 0.9K
11:43 85.99 86.00 85.99 86.00 2.0K
11:44 85.97 85.97 85.93 85.93 0.6K
11:45 85.94 86.01 85.94 86.01 1.7K
11:46 86.01 86.01 86.00 86.00 2.3K
11:47 85.97 85.97 85.95 85.95 1.8K
11:48 85.92 85.96 85.92 85.95 1.4K
11:49 85.97 85.99 85.97 85.99 4.4K
11:50 86.02 86.02 85.97 85.97 2.3K
11:51 86.02 86.04 86.02 86.04 1.3K
11:52 86.03 86.03 86.03 86.03 0.2K
11:53 86.03 86.07 86.03 86.07 6.3K
11:54 86.08 86.09 86.05 86.08 2.0K
11:55 86.05 86.05 86.05 86.05 2.5K
11:56 86.05 86.05 86.02 86.04 1.7K
11:57 86.05 86.05 86.05 86.05 11.5K
11:58 86.01 86.01 85.97 85.97 4.3K
11:59 85.97 85.97 85.96 85.96 1.3K
12:00 85.97 85.97 85.97 85.97 0.3K
12:01 85.93 85.94 85.93 85.93 2.3K
12:02 85.95 86.03 85.95 86.02 2.7K
12:03 86.00 86.06 86.00 86.06 3.5K
12:04 86.03 86.07 86.03 86.07 5.6K
12:05 86.09 86.10 86.07 86.08 3.7K
12:06 86.05 86.05 86.03 86.03 1.3K
12:07 86.03 86.03 86.03 86.03 0.2K
12:08 86.02 86.03 86.02 86.03 1.3K
12:09 86.08 86.09 86.07 86.09 2.2K
12:10 86.09 86.09 86.09 86.09 0.2K
12:11 86.06 86.08 86.06 86.08 0.6K
12:12 86.07 86.09 86.04 86.05 2.4K
12:13 86.06 86.10 86.06 86.10 2.7K
12:14 86.10 86.10 86.05 86.06 6.1K
12:15 86.09 86.09 86.05 86.05 1.9K
12:16 86.06 86.07 86.02 86.03 2.7K
12:17 86.02 86.04 86.01 86.04 1.6K
12:18 86.04 86.06 85.99 86.00 2.9K
12:19 85.99 86.00 85.97 86.00 2.5K
12:20 86.00 86.00 86.00 86.00 0.9K
12:21 85.98 86.00 85.98 86.00 2.5K
12:22 86.02 86.02 86.01 86.01 0.2K
12:23 86.04 86.05 86.03 86.04 4.2K
12:24 86.02 86.03 85.96 85.98 2.3K
12:25 85.93 85.93 85.93 85.93 1.5K
12:26 85.90 85.93 85.90 85.93 2.5K
12:27 85.91 85.91 85.89 85.89 1.2K
12:28 85.88 85.88 85.87 85.87 2.4K
12:29 85.89 85.89 85.89 85.89 1.0K
12:30 85.89 85.93 85.89 85.93 1.9K
12:32 85.86 85.90 85.84 85.90 4.2K
12:33 85.88 85.98 85.86 85.98 10.8K
12:34 85.97 86.02 85.97 85.99 5.2K
12:35 85.98 85.98 85.94 85.94 0.9K
12:36 85.90 85.90 85.89 85.89 2.3K
12:37 85.89 85.89 85.88 85.88 0.7K
12:38 85.89 85.90 85.88 85.90 1.9K
12:39 85.93 85.93 85.90 85.90 0.6K
12:40 85.88 85.88 85.85 85.86 4.9K
12:41 85.86 85.86 85.85 85.86 2.1K
12:42 85.85 85.87 85.85 85.87 0.8K
12:43 85.88 85.91 85.88 85.91 6.6K
12:44 85.92 85.92 85.91 85.91 2.2K
12:45 85.94 85.94 85.93 85.94 2.7K
12:46 85.88 85.91 85.88 85.91 0.7K
12:47 85.92 85.92 85.90 85.90 2.0K
12:48 85.93 85.98 85.92 85.97 4.3K
12:49 85.92 85.92 85.92 85.92 1.6K
12:50 85.90 85.90 85.90 85.90 0.9K
12:51 85.91 85.91 85.87 85.89 1.5K
12:52 85.89 85.93 85.89 85.93 1.3K
12:53 85.94 85.95 85.94 85.95 1.1K
12:54 85.94 85.96 85.94 85.95 0.6K
12:55 85.93 85.94 85.92 85.93 6.1K
12:56 85.90 85.90 85.89 85.89 1.6K
12:57 85.88 85.89 85.88 85.89 1.1K
12:58 85.90 85.90 85.87 85.87 0.7K
12:59 85.89 85.90 85.89 85.90 2.4K
13:00 85.90 85.90 85.88 85.88 10.2K
13:01 85.98 86.00 85.95 86.00 5.9K
13:02 85.99 86.03 85.99 86.03 2.9K
13:03 86.04 86.05 86.04 86.04 7.6K
13:04 86.05 86.06 86.05 86.06 2.0K
13:05 86.10 86.10 86.10 86.10 1.2K
13:06 86.09 86.09 86.07 86.07 1.8K
13:07 86.06 86.14 86.06 86.14 3.2K
13:08 86.16 86.16 86.16 86.16 1.4K
13:09 86.15 86.15 86.13 86.13 1.6K
13:10 86.09 86.10 86.09 86.10 1.0K
13:11 86.09 86.10 86.08 86.08 27.7K
13:12 86.11 86.14 86.11 86.14 3.4K
13:13 86.12 86.12 86.10 86.10 0.7K
13:14 86.11 86.11 86.10 86.11 1.8K
13:15 86.11 86.14 86.11 86.13 1.4K
13:16 86.13 86.14 86.13 86.14 0.4K
13:17 86.15 86.15 86.15 86.15 0.4K
13:18 86.13 86.13 86.13 86.13 0.7K
13:19 86.13 86.13 86.13 86.13 0.7K
13:20 86.13 86.18 86.13 86.18 2.9K
13:21 86.21 86.21 86.17 86.17 2.5K
13:23 86.18 86.18 86.18 86.18 0.4K
13:24 86.20 86.20 86.18 86.18 0.4K
13:25 86.18 86.18 86.17 86.18 1.9K
13:26 86.18 86.18 86.18 86.18 0.7K
13:27 86.20 86.20 86.20 86.20 0.5K
13:28 86.26 86.26 86.23 86.25 9.3K
13:29 86.21 86.21 86.19 86.19 4.9K
13:31 86.19 86.19 86.19 86.19 0.7K
13:32 86.18 86.19 86.18 86.19 1.9K
13:33 86.16 86.19 86.16 86.19 1.0K
13:34 86.17 86.17 86.15 86.16 3.8K
13:35 86.17 86.17 86.14 86.14 1.3K
13:36 86.20 86.21 86.20 86.21 0.4K
13:37 86.19 86.19 86.19 86.19 2.1K
13:38 86.17 86.17 86.13 86.14 2.4K
13:39 86.13 86.17 86.13 86.15 2.3K
13:40 86.15 86.17 86.15 86.17 1.3K
13:41 86.16 86.18 86.16 86.18 0.9K
13:42 86.16 86.16 86.15 86.15 0.4K
13:43 86.15 86.15 86.12 86.12 6.1K
13:44 86.07 86.07 86.07 86.07 0.4K
13:45 86.05 86.06 86.04 86.06 2.2K
13:47 86.12 86.13 86.12 86.12 4.7K
13:48 86.05 86.08 86.05 86.08 1.1K
13:49 86.10 86.10 86.09 86.10 1.5K
13:50 86.08 86.10 86.08 86.10 1.3K
13:51 86.11 86.11 86.11 86.11 1.3K
13:52 86.15 86.19 86.15 86.19 1.0K
13:53 86.20 86.26 86.20 86.26 4.7K
13:54 86.25 86.25 86.25 86.25 0.4K
13:55 86.24 86.25 86.24 86.24 6.8K
13:56 86.24 86.27 86.24 86.24 5.9K
13:57 86.24 86.24 86.24 86.24 0.2K
13:58 86.20 86.20 86.20 86.20 1.0K
13:59 86.21 86.21 86.19 86.19 0.9K
14:00 86.21 86.29 86.21 86.29 14.7K
14:01 86.31 86.31 86.28 86.28 7.3K
14:02 86.31 86.35 86.31 86.35 5.6K
14:03 86.38 86.39 86.38 86.39 2.5K
14:04 86.38 86.42 86.38 86.42 1.6K
14:05 86.41 86.47 86.41 86.46 3.6K
14:06 86.49 86.54 86.48 86.54 6.4K
14:07 86.52 86.52 86.44 86.44 6.9K
14:08 86.41 86.41 86.41 86.41 0.9K
14:09 86.43 86.43 86.43 86.43 1.5K
14:10 86.44 86.44 86.43 86.43 0.9K
14:11 86.45 86.45 86.45 86.45 0.9K
14:12 86.52 86.52 86.52 86.52 1.1K
14:14 86.49 86.49 86.47 86.47 1.6K
14:15 86.47 86.49 86.47 86.48 1.3K
14:16 86.51 86.51 86.50 86.50 0.7K
14:17 86.50 86.51 86.50 86.50 1.6K
14:18 86.42 86.42 86.41 86.41 1.2K
14:19 86.41 86.43 86.35 86.35 4.0K
14:20 86.35 86.35 86.33 86.34 2.2K
14:21 86.37 86.37 86.36 86.37 2.8K
14:22 86.36 86.37 86.36 86.37 0.5K
14:23 86.34 86.35 86.34 86.35 0.3K
14:24 86.32 86.32 86.28 86.28 2.8K
14:25 86.26 86.26 86.26 86.26 2.6K
14:26 86.29 86.29 86.29 86.29 0.5K
14:27 86.33 86.33 86.33 86.33 1.8K
14:28 86.30 86.35 86.30 86.34 3.4K
14:29 86.34 86.34 86.31 86.31 1.8K
14:30 86.28 86.29 86.23 86.23 5.4K
14:31 86.22 86.22 86.19 86.19 2.4K
14:32 86.19 86.21 86.19 86.21 2.2K
14:34 86.28 86.30 86.28 86.30 1.3K
14:35 86.35 86.35 86.35 86.35 0.4K
14:36 86.36 86.39 86.36 86.39 0.8K
14:37 86.37 86.40 86.37 86.40 1.3K
14:39 86.45 86.46 86.45 86.46 0.8K
14:40 86.44 86.47 86.44 86.47 2.2K
14:41 86.45 86.48 86.45 86.48 1.0K
14:43 86.50 86.50 86.45 86.45 2.5K
14:44 86.46 86.46 86.46 86.46 0.5K
14:45 86.40 86.44 86.40 86.44 4.1K
14:46 86.44 86.44 86.44 86.44 1.1K
14:47 86.43 86.43 86.43 86.43 0.8K
14:48 86.42 86.42 86.41 86.42 0.6K
14:49 86.42 86.43 86.42 86.43 0.5K
14:50 86.48 86.48 86.48 86.48 1.9K
14:51 86.50 86.50 86.50 86.50 0.7K
14:53 86.43 86.43 86.43 86.43 0.2K
14:54 86.42 86.42 86.37 86.37 1.1K
14:55 86.32 86.36 86.32 86.36 4.0K
14:56 86.40 86.40 86.37 86.37 130.9K
14:57 86.41 86.41 86.41 86.41 0.5K
14:58 86.42 86.42 86.38 86.38 2.2K
14:59 86.36 86.36 86.36 86.36 0.7K
15:00 86.33 86.36 86.33 86.36 1.3K
15:01 86.41 86.41 86.36 86.36 2.4K
15:02 86.36 86.36 86.34 86.35 1.9K
15:03 86.38 86.40 86.38 86.40 2.3K
15:04 86.41 86.41 86.41 86.41 1.6K
15:05 86.43 86.43 86.42 86.42 1.8K
15:06 86.43 86.43 86.41 86.42 2.4K
15:07 86.42 86.46 86.42 86.46 4.2K
15:08 86.44 86.44 86.44 86.44 1.0K
15:09 86.41 86.41 86.39 86.39 1.6K
15:10 86.37 86.38 86.37 86.38 3.2K
15:12 86.42 86.42 86.42 86.42 1.5K
15:13 86.43 86.43 86.43 86.43 0.2K
15:14 86.43 86.43 86.43 86.43 1.2K
15:15 86.44 86.44 86.40 86.40 5.1K
15:16 86.41 86.41 86.38 86.38 1.5K
15:17 86.36 86.36 86.36 86.36 0.4K
15:18 86.35 86.35 86.35 86.35 4.5K
15:19 86.34 86.39 86.34 86.39 1.1K
15:20 86.40 86.40 86.40 86.40 0.4K
15:21 86.37 86.37 86.37 86.37 0.4K
15:22 86.34 86.34 86.31 86.32 3.5K
15:23 86.32 86.32 86.32 86.32 0.2K
15:24 86.33 86.33 86.33 86.33 1.4K
15:26 86.32 86.32 86.32 86.32 2.7K
15:27 86.37 86.39 86.37 86.39 1.5K
15:28 86.40 86.40 86.34 86.34 1.4K
15:30 86.37 86.40 86.37 86.40 2.0K
15:31 86.37 86.37 86.35 86.35 0.8K
15:32 86.36 86.36 86.35 86.35 1.4K
15:33 86.34 86.36 86.34 86.36 0.6K
15:35 86.34 86.34 86.28 86.30 9.4K
15:36 86.28 86.30 86.27 86.27 7.2K
15:37 86.25 86.25 86.21 86.21 5.4K
15:38 86.21 86.22 86.21 86.22 3.9K
15:39 86.20 86.22 86.20 86.22 2.3K
15:40 86.20 86.24 86.20 86.24 3.6K
15:41 86.25 86.28 86.25 86.25 27.1K
15:42 86.25 86.26 86.24 86.25 3.1K
15:43 86.25 86.26 86.25 86.26 1.3K
15:44 86.28 86.29 86.27 86.27 1.9K
15:45 86.25 86.25 86.23 86.23 8.3K
15:46 86.17 86.17 86.12 86.16 7.0K
15:47 86.18 86.21 86.17 86.19 4.6K
15:48 86.23 86.24 86.20 86.20 3.6K
15:49 86.18 86.18 86.18 86.18 3.1K
15:50 86.21 86.21 86.16 86.17 5.5K
15:51 86.18 86.20 86.16 86.20 3.6K
15:52 86.19 86.21 86.17 86.21 4.6K
15:53 86.23 86.24 86.22 86.24 4.8K
15:54 86.21 86.29 86.21 86.29 7.0K
15:55 86.27 86.29 86.27 86.29 2.3K
15:56 86.30 86.31 86.26 86.26 2.8K
15:57 86.23 86.25 86.22 86.23 6.2K
15:58 86.27 86.29 86.25 86.29 14.0K
15:59 86.29 86.29 86.19 86.23 128.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar