ProShares Bitcoin

BETH
🏛️ Vereinigte Staaten →
77.78
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 77.30 78.50 77.30 77.78 0.0M
2025-09-25 79.30 79.30 77.15 77.57 0.0M
2025-09-24 80.45 81.30 80.44 80.83 0.0M
2025-09-23 80.81 80.81 79.71 79.71 0.0M
2025-09-22 80.58 80.65 79.92 80.03 0.0M
2025-09-19 83.70 83.95 82.84 82.84 0.0M
2025-09-18 84.70 85.19 84.70 84.74 0.0M
2025-09-17 83.40 83.49 83.14 83.41 0.0M
2025-09-16 82.60 84.02 82.60 84.02 0.0M
2025-09-15 84.34 84.34 82.88 83.05 0.0M
2025-09-12 83.27 84.86 83.16 84.80 0.0M
2025-09-11 82.00 82.68 81.96 82.44 0.0M
2025-09-10 82.06 82.48 81.53 81.53 0.0M
2025-09-09 81.84 81.84 79.85 80.19 0.0M
2025-09-08 80.82 80.82 80.66 80.66 0.0M
2025-09-05 81.54 82.07 79.66 80.37 0.0M
2025-09-04 80.88 80.88 79.24 79.24 0.0M
2025-09-03 80.68 81.64 80.68 81.43 0.0M
2025-09-02 79.29 80.62 79.24 79.84 0.0M
2025-08-29 83.76 83.76 81.78 82.04 0.0M
2025-08-28 85.95 86.03 84.78 84.78 0.0M
2025-08-27 85.06 85.29 85.06 85.29 0.0M
2025-08-26 83.63 84.83 83.63 84.83 0.0M
2025-08-25 85.20 85.86 84.01 84.01 0.0M
2025-08-22 84.92 89.52 84.15 89.15 0.0M
2025-08-21 84.82 85.30 84.00 84.10 0.0M
2025-08-20 84.61 85.89 84.27 85.88 0.0M
2025-08-19 86.57 86.57 84.16 84.43 0.0M
2025-08-18 87.24 87.24 87.24 87.24 0.0M
2025-08-15 89.69 89.69 87.73 87.73 0.0M
2025-08-14 89.13 89.48 88.90 89.09 0.0M
2025-08-13 91.47 92.84 91.00 92.84 0.0M
2025-08-12 88.67 90.11 88.67 89.99 0.0M
2025-08-11 88.96 89.95 88.42 88.49 0.0M
2025-08-08 85.90 86.32 85.67 86.27 0.0M
2025-08-07 85.49 86.17 85.01 86.17 0.0M
2025-08-06 82.67 84.30 82.67 84.04 0.0M
2025-08-05 83.38 83.38 82.36 82.58 0.0M
2025-08-04 82.94 84.11 82.94 83.74 0.0M
2025-08-01 84.25 84.55 82.05 82.05 0.0M
2025-07-31 91.09 91.09 89.44 89.44 0.0M
2025-07-30 90.22 91.06 89.00 89.72 0.0M
2025-07-29 91.66 91.66 90.02 90.12 0.0M
2025-07-28 91.25 91.55 90.24 90.60 0.0M
2025-07-25 89.87 89.87 88.36 89.31 0.0M
2025-07-24 90.31 91.42 90.31 91.22 0.0M
2025-07-23 90.47 90.47 89.79 90.25 0.0M
2025-07-22 90.72 91.52 90.72 91.12 0.0M
2025-07-21 90.87 91.51 89.79 89.79 0.0M
2025-07-18 91.00 91.00 89.45 89.48 0.0M
2025-07-17 88.86 90.34 88.86 89.93 0.0M
2025-07-16 88.61 89.96 88.61 89.96 0.0M
2025-07-15 87.93 88.28 86.54 86.85 0.0M
2025-07-14 90.18 90.54 88.74 88.77 0.0M
2025-07-11 88.04 88.04 86.53 87.61 0.0M
2025-07-10 82.40 83.97 82.40 83.97 0.0M
2025-07-09 81.00 82.41 80.05 82.41 0.0M
2025-07-08 80.22 80.38 79.82 80.11 0.0M
2025-07-07 79.83 79.83 79.40 79.40 0.0M
2025-07-03 80.38 80.48 80.38 80.48 0.0M
2025-07-02 79.25 80.68 79.03 80.68 0.0M
2025-07-01 78.20 78.20 77.12 77.12 0.0M
2025-06-30 80.71 80.96 80.21 80.96 0.0M
2025-06-27 80.04 81.02 80.01 80.25 0.0M
2025-06-26 80.31 80.81 80.31 80.75 0.0M
2025-06-25 81.03 81.03 80.44 80.87 0.0M
2025-06-24 79.06 79.85 79.02 79.34 0.0M
2025-06-23 76.88 77.40 76.07 77.40 0.0M
2025-06-20 80.80 80.80 77.52 77.86 0.0M
2025-06-18 78.70 78.70 78.61 78.61 0.0M
2025-06-17 79.42 79.42 79.42 79.42 0.0M
2025-06-16 81.72 82.80 81.72 82.41 0.0M
2025-06-13 80.12 80.12 79.50 79.60 0.0M
2025-06-12 81.32 81.32 81.32 81.32 0.0M
2025-06-11 83.44 83.90 83.11 83.11 0.0M
2025-06-10 83.33 83.48 83.00 83.48 0.0M
2025-06-09 81.24 82.18 81.09 82.18 0.0M
2025-06-06 79.01 79.36 78.94 78.94 0.0M
2025-06-05 79.88 79.88 77.56 77.56 0.0M
2025-06-04 79.70 80.62 79.70 80.01 0.0M
2025-06-03 80.50 81.53 80.26 80.73 0.0M
2025-06-02 78.75 79.32 78.75 79.32 0.0M
2025-05-30 83.26 83.26 81.77 82.34 0.0M
2025-05-29 85.50 85.50 83.36 83.51 0.0M
2025-05-28 86.00 86.00 84.27 84.27 0.0M
2025-05-27 86.79 86.79 86.01 86.26 0.0M
2025-05-23 85.32 86.15 84.47 85.23 0.0M
2025-05-22 87.61 87.75 86.87 86.87 0.0M
2025-05-21 84.35 84.87 83.64 84.87 0.0M
2025-05-20 82.36 83.87 82.36 83.87 0.0M
2025-05-19 82.83 82.88 82.83 82.88 0.0M
2025-05-16 82.06 82.44 82.06 82.30 0.0M
2025-05-15 81.07 81.68 81.00 81.38 0.0M
2025-05-14 81.90 82.48 81.45 81.87 0.0M
2025-05-13 82.63 83.76 82.63 83.17 0.0M
2025-05-12 81.80 82.35 80.13 80.13 0.0M
2025-05-09 80.71 81.00 80.22 80.48 0.0M
2025-05-08 76.14 78.17 76.14 78.17 0.0M
2025-05-07 74.35 74.35 73.32 73.32 0.0M
2025-05-06 71.32 72.43 71.32 72.43 0.0M
2025-05-05 71.88 72.15 71.86 72.15 0.0M
2025-05-02 74.10 74.10 74.10 74.10 0.0M
2025-05-01 74.64 74.64 73.66 73.66 0.0M
2025-04-30 73.09 73.09 72.92 72.92 0.0M
2025-04-29 74.19 74.19 73.54 73.78 0.0M
2025-04-28 74.33 74.33 73.39 73.47 0.0M
2025-04-25 74.02 74.03 73.60 74.02 0.0M
2025-04-24 71.93 72.63 71.93 72.63 0.0M
2025-04-23 73.23 73.23 72.50 72.50 0.0M
2025-04-22 70.10 70.93 69.94 70.93 0.0M
2025-04-21 67.58 68.56 67.49 67.60 0.0M
2025-04-17 66.13 66.13 65.89 65.89 0.0M
2025-04-16 65.10 65.55 65.10 65.55 0.0M
2025-04-15 67.37 67.37 65.29 65.36 0.0M
2025-04-14 66.08 66.08 66.06 66.06 0.0M
2025-04-11 65.03 65.08 64.94 65.08 0.0M
2025-04-10 63.47 63.47 61.52 61.96 0.0M
2025-04-09 59.51 64.59 59.51 64.30 0.0M
2025-04-08 62.01 62.45 59.69 59.69 0.0M
2025-04-07 59.91 63.63 59.91 61.04 0.0M
2025-04-04 64.64 66.12 64.64 66.09 0.0M
2025-04-03 64.36 64.59 64.13 64.57 0.0M
2025-04-02 68.65 68.65 68.34 68.50 0.0M
2025-04-01 66.16 67.17 66.16 67.17 0.0M
2025-03-31 64.93 65.62 64.93 65.62 0.0M
2025-03-28 66.47 66.69 66.47 66.65 0.0M
2025-03-27 69.69 69.69 69.69 69.69 0.0M
2025-03-26 69.24 69.46 69.24 69.30 0.0M
2025-03-25 70.52 70.75 70.52 70.75 0.0M
2025-03-24 70.67 70.88 70.40 70.88 0.0M
2025-03-21 67.24 67.34 67.13 67.34 0.0M
2025-03-20 69.26 69.27 67.19 67.54 0.0M
2025-03-19 67.76 68.64 67.75 68.64 0.0M
2025-03-18 65.08 65.90 65.08 65.90 0.0M
2025-03-17 66.60 67.68 66.60 67.68 0.0M
2025-03-14 67.80 68.13 67.38 67.72 0.0M
2025-03-13 65.64 65.64 64.31 64.31 0.0M
2025-03-12 65.34 66.39 65.34 66.39 0.0M
2025-03-11 64.82 67.08 63.32 66.72 0.0M
2025-03-10 66.93 66.93 63.21 63.43 0.0M
2025-03-07 71.91 73.30 70.18 70.68 0.0M
2025-03-06 71.57 72.13 71.57 72.13 0.0M
2025-03-05 71.51 73.22 71.51 73.22 0.0M
2025-03-04 66.90 71.34 66.46 70.57 0.0M
2025-03-03 75.78 75.78 69.52 69.52 0.0M
2025-02-28 68.64 71.13 68.40 70.82 0.0M
2025-02-27 71.29 71.69 70.32 70.32 0.0M
2025-02-26 73.72 73.72 70.34 71.37 0.0M
2025-02-25 75.30 75.30 72.60 74.70 0.0M
2025-02-24 79.91 79.91 79.72 79.72 0.0M
2025-02-21 80.29 80.46 80.15 80.15 0.0M
2025-02-20 82.89 83.52 82.89 83.52 0.0M
2025-02-19 81.66 81.95 81.66 81.67 0.0M
2025-02-18 84.00 84.00 79.48 79.71 0.0M
2025-02-14 83.24 83.24 82.58 82.58 0.0M
2025-02-13 81.04 81.41 81.04 81.41 0.0M
2025-02-12 80.91 82.54 80.91 82.19 0.0M
2025-02-11 82.10 82.22 80.44 80.44 0.0M
2025-02-10 82.40 82.45 82.00 82.45 0.0M
2025-02-07 85.00 85.11 80.90 80.90 0.0M
2025-02-06 83.31 83.31 82.15 82.31 0.0M
2025-02-05 83.85 83.85 82.09 82.93 0.0M
2025-02-04 83.80 84.78 83.80 83.89 0.0M
2025-02-03 80.87 85.66 80.59 85.66 0.0M
2025-01-31 94.11 95.01 91.29 91.29 0.0M
2025-01-30 94.24 94.46 93.74 93.74 0.0M
2025-01-29 92.71 92.71 92.71 92.71 0.0M
2025-01-28 91.50 92.05 90.11 90.11 0.0M
2025-01-27 89.65 90.69 88.34 90.59 0.0M
2025-01-24 95.50 95.86 94.38 94.38 0.0M
2025-01-23 91.78 93.87 91.78 92.37 0.0M
2025-01-22 93.43 93.43 93.31 93.31 0.0M
2025-01-21 95.10 95.84 93.34 95.25 0.0M
2025-01-17 93.87 95.41 93.87 95.26 0.0M
2025-01-16 88.62 90.87 88.13 90.87 0.0M
2025-01-15 89.87 91.23 89.87 90.76 0.0M
2025-01-14 87.30 87.30 87.30 87.30 0.0M
2025-01-13 82.43 84.61 82.43 84.61 0.0M
2025-01-10 85.68 86.36 84.15 86.36 0.0M
2025-01-08 87.35 87.35 84.66 85.72 0.0M
2025-01-07 92.65 92.65 88.20 88.20 0.0M
2025-01-06 91.65 93.98 91.65 93.95 0.0M
2025-01-03 89.45 91.00 89.45 91.00 0.0M
2025-01-02 89.53 89.53 88.86 89.48 0.0M