ProShares Bitcoin ETF (BITO)

BITO
🏛️ Vereinigte Staaten →
20.29
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 26.21 26.21 26.18 26.19 919.4K
09:31 26.21 26.26 26.21 26.23 90.7K
09:32 26.24 26.24 26.19 26.19 97.1K
09:33 26.20 26.24 26.20 26.21 38.2K
09:34 26.20 26.21 26.17 26.20 62.5K
09:35 26.19 26.24 26.19 26.24 81.9K
09:36 26.23 26.26 26.21 26.26 36.6K
09:37 26.26 26.27 26.25 26.27 23.1K
09:38 26.28 26.30 26.28 26.28 35.8K
09:39 26.28 26.32 26.28 26.32 31.2K
09:40 26.32 26.32 26.29 26.29 46.9K
09:41 26.28 26.29 26.27 26.28 61.2K
09:42 26.27 26.27 26.24 26.27 21.7K
09:43 26.26 26.29 26.26 26.29 36.3K
09:44 26.28 26.31 26.28 26.31 26.1K
09:45 26.31 26.32 26.29 26.29 49.6K
09:46 26.30 26.30 26.29 26.30 37.3K
09:47 26.30 26.32 26.30 26.32 39.6K
09:48 26.33 26.35 26.33 26.33 38.4K
09:49 26.33 26.34 26.31 26.31 15.4K
09:50 26.32 26.35 26.32 26.35 22.6K
09:51 26.35 26.35 26.34 26.35 7.9K
09:52 26.36 26.39 26.35 26.39 25.8K
09:53 26.39 26.40 26.38 26.40 14.0K
09:54 26.40 26.40 26.39 26.40 29.8K
09:55 26.41 26.44 26.40 26.40 61.2K
09:56 26.39 26.42 26.38 26.41 21.4K
09:57 26.42 26.42 26.40 26.41 8.4K
09:58 26.41 26.43 26.40 26.42 78.0K
09:59 26.43 26.46 26.43 26.44 25.7K
10:00 26.44 26.46 26.41 26.44 34.4K
10:01 26.45 26.48 26.44 26.48 27.5K
10:02 26.47 26.47 26.42 26.45 66.3K
10:03 26.45 26.46 26.45 26.45 7.7K
10:04 26.46 26.48 26.43 26.48 25.2K
10:05 26.47 26.49 26.47 26.49 17.6K
10:06 26.49 26.50 26.48 26.50 66.3K
10:07 26.51 26.54 26.51 26.54 20.0K
10:08 26.54 26.54 26.51 26.51 31.0K
10:09 26.51 26.53 26.50 26.53 154.8K
10:10 26.53 26.54 26.52 26.53 36.0K
10:11 26.54 26.56 26.53 26.56 43.8K
10:12 26.56 26.59 26.55 26.59 119.2K
10:13 26.60 26.61 26.59 26.61 63.2K
10:14 26.60 26.62 26.60 26.61 32.9K
10:15 26.61 26.63 26.58 26.58 29.0K
10:16 26.58 26.60 26.57 26.60 28.5K
10:17 26.60 26.62 26.60 26.61 13.6K
10:18 26.62 26.64 26.62 26.64 32.5K
10:19 26.62 26.64 26.62 26.63 21.0K
10:20 26.63 26.65 26.63 26.63 30.6K
10:21 26.62 26.62 26.58 26.59 32.9K
10:22 26.58 26.58 26.55 26.55 110.0K
10:23 26.57 26.59 26.57 26.59 50.4K
10:24 26.59 26.61 26.58 26.59 12.5K
10:25 26.59 26.59 26.56 26.56 17.4K
10:26 26.55 26.56 26.54 26.54 33.1K
10:27 26.54 26.57 26.54 26.56 25.7K
10:28 26.57 26.57 26.54 26.54 40.6K
10:29 26.54 26.54 26.49 26.49 125.1K
10:30 26.49 26.51 26.49 26.49 81.6K
10:31 26.48 26.50 26.45 26.45 123.8K
10:32 26.44 26.44 26.39 26.42 142.6K
10:33 26.41 26.42 26.38 26.42 158.8K
10:34 26.42 26.42 26.39 26.39 79.2K
10:35 26.39 26.41 26.37 26.38 110.6K
10:36 26.39 26.42 26.38 26.42 117.2K
10:37 26.43 26.44 26.42 26.44 76.8K
10:38 26.45 26.47 26.45 26.45 96.5K
10:39 26.45 26.46 26.45 26.46 94.4K
10:40 26.46 26.48 26.46 26.46 97.5K
10:41 26.46 26.50 26.46 26.50 25.0K
10:42 26.51 26.54 26.51 26.54 48.7K
10:43 26.53 26.57 26.53 26.54 52.4K
10:44 26.54 26.54 26.53 26.53 9.4K
10:45 26.54 26.54 26.51 26.51 31.2K
10:46 26.50 26.52 26.48 26.51 18.6K
10:47 26.50 26.51 26.50 26.51 9.8K
10:48 26.51 26.53 26.50 26.53 19.7K
10:49 26.51 26.52 26.50 26.52 8.3K
10:50 26.52 26.55 26.52 26.53 19.0K
10:51 26.55 26.59 26.55 26.59 18.7K
10:52 26.59 26.60 26.58 26.58 13.6K
10:53 26.58 26.60 26.58 26.58 36.8K
10:54 26.58 26.59 26.57 26.59 12.1K
10:55 26.60 26.61 26.58 26.58 33.6K
10:56 26.57 26.59 26.57 26.57 20.5K
10:57 26.57 26.60 26.57 26.60 20.5K
10:58 26.61 26.61 26.56 26.56 26.9K
10:59 26.55 26.56 26.51 26.52 21.8K
11:00 26.51 26.54 26.51 26.53 18.5K
11:01 26.54 26.57 26.54 26.56 32.4K
11:02 26.56 26.57 26.54 26.54 12.2K
11:03 26.55 26.55 26.54 26.54 16.7K
11:04 26.53 26.56 26.53 26.56 9.4K
11:05 26.58 26.59 26.56 26.58 6.3K
11:06 26.57 26.57 26.52 26.52 9.9K
11:07 26.53 26.55 26.53 26.55 41.1K
11:08 26.55 26.55 26.52 26.53 23.5K
11:09 26.53 26.55 26.52 26.55 11.9K
11:10 26.54 26.54 26.52 26.52 47.0K
11:11 26.52 26.53 26.51 26.53 11.5K
11:12 26.54 26.57 26.54 26.57 32.4K
11:13 26.56 26.58 26.56 26.57 18.2K
11:14 26.57 26.57 26.53 26.53 46.1K
11:15 26.52 26.53 26.49 26.49 74.7K
11:16 26.49 26.50 26.47 26.47 15.7K
11:17 26.47 26.47 26.45 26.46 7.4K
11:18 26.47 26.47 26.43 26.43 24.7K
11:19 26.43 26.45 26.42 26.45 45.6K
11:20 26.45 26.47 26.43 26.47 37.7K
11:21 26.45 26.48 26.45 26.48 29.9K
11:22 26.48 26.51 26.47 26.51 31.4K
11:23 26.51 26.52 26.49 26.50 40.6K
11:24 26.50 26.51 26.49 26.49 46.2K
11:25 26.50 26.51 26.48 26.49 18.1K
11:26 26.50 26.52 26.50 26.52 27.4K
11:27 26.52 26.54 26.52 26.54 14.8K
11:28 26.55 26.55 26.53 26.53 25.5K
11:29 26.53 26.55 26.53 26.55 26.3K
11:30 26.55 26.57 26.54 26.57 20.7K
11:31 26.56 26.59 26.56 26.58 17.5K
11:32 26.60 26.60 26.58 26.59 51.9K
11:33 26.60 26.61 26.59 26.59 56.3K
11:34 26.59 26.59 26.54 26.54 24.7K
11:35 26.53 26.53 26.50 26.51 32.3K
11:36 26.50 26.51 26.48 26.49 102.5K
11:37 26.49 26.49 26.46 26.46 88.4K
11:38 26.46 26.47 26.44 26.44 141.6K
11:39 26.46 26.48 26.46 26.48 80.0K
11:40 26.49 26.53 26.48 26.48 80.1K
11:41 26.48 26.50 26.48 26.50 62.6K
11:42 26.51 26.51 26.50 26.50 58.2K
11:43 26.50 26.52 26.49 26.49 40.8K
11:44 26.48 26.51 26.48 26.51 36.6K
11:45 26.51 26.51 26.47 26.49 86.9K
11:46 26.49 26.49 26.48 26.48 16.3K
11:47 26.49 26.49 26.48 26.48 34.6K
11:48 26.48 26.48 26.45 26.47 13.9K
11:49 26.46 26.49 26.46 26.49 16.1K
11:50 26.49 26.51 26.47 26.47 25.7K
11:51 26.47 26.47 26.44 26.44 28.4K
11:52 26.44 26.45 26.44 26.45 32.6K
11:53 26.45 26.46 26.44 26.46 47.3K
11:54 26.47 26.49 26.46 26.46 38.6K
11:55 26.45 26.45 26.43 26.43 42.9K
11:56 26.43 26.44 26.42 26.44 57.8K
11:57 26.44 26.45 26.43 26.45 45.0K
11:58 26.45 26.45 26.40 26.42 39.5K
11:59 26.42 26.42 26.40 26.42 55.3K
12:00 26.42 26.43 26.41 26.41 16.2K
12:01 26.41 26.41 26.40 26.40 27.6K
12:02 26.39 26.40 26.39 26.39 64.0K
12:03 26.40 26.42 26.40 26.41 42.8K
12:04 26.41 26.42 26.41 26.42 31.0K
12:05 26.42 26.42 26.35 26.35 79.0K
12:06 26.33 26.33 26.28 26.30 221.1K
12:07 26.31 26.32 26.26 26.27 37.0K
12:08 26.27 26.29 26.25 26.25 39.5K
12:09 26.25 26.28 26.25 26.28 37.4K
12:10 26.28 26.28 26.25 26.26 45.8K
12:11 26.26 26.28 26.25 26.26 34.8K
12:12 26.26 26.26 26.23 26.26 53.3K
12:13 26.25 26.26 26.23 26.26 38.0K
12:14 26.24 26.24 26.20 26.22 36.3K
12:15 26.21 26.23 26.21 26.23 41.9K
12:16 26.24 26.25 26.22 26.22 29.9K
12:17 26.22 26.25 26.22 26.23 79.8K
12:18 26.23 26.23 26.22 26.23 34.3K
12:19 26.23 26.24 26.20 26.20 43.6K
12:20 26.21 26.21 26.18 26.18 30.8K
12:21 26.20 26.22 26.18 26.21 37.9K
12:22 26.21 26.21 26.18 26.18 24.3K
12:23 26.18 26.18 26.17 26.17 100.1K
12:24 26.17 26.18 26.17 26.18 161.8K
12:25 26.18 26.21 26.17 26.21 54.4K
12:26 26.20 26.21 26.19 26.21 40.9K
12:27 26.21 26.21 26.16 26.16 56.2K
12:28 26.16 26.17 26.16 26.15 93.8K
12:29 26.16 26.16 26.14 26.15 27.7K
12:30 26.17 26.20 26.16 26.20 38.2K
12:31 26.21 26.23 26.21 26.23 33.2K
12:32 26.25 26.26 26.24 26.24 39.2K
12:33 26.25 26.26 26.24 26.26 19.1K
12:34 26.25 26.26 26.24 26.24 31.5K
12:35 26.25 26.25 26.21 26.23 14.9K
12:36 26.21 26.22 26.19 26.20 20.9K
12:37 26.19 26.19 26.15 26.15 24.4K
12:38 26.16 26.17 26.15 26.16 31.7K
12:39 26.16 26.17 26.15 26.15 19.7K
12:40 26.16 26.18 26.16 26.18 62.8K
12:41 26.17 26.18 26.16 26.17 18.8K
12:42 26.17 26.19 26.17 26.19 26.2K
12:43 26.19 26.23 26.19 26.22 10.3K
12:44 26.22 26.22 26.18 26.18 13.8K
12:45 26.18 26.21 26.18 26.21 41.4K
12:46 26.21 26.22 26.20 26.22 38.2K
12:47 26.22 26.23 26.22 26.23 52.0K
12:48 26.24 26.24 26.23 26.23 11.6K
12:49 26.24 26.24 26.23 26.23 21.9K
12:50 26.22 26.23 26.21 26.22 43.6K
12:51 26.22 26.23 26.22 26.23 32.8K
12:52 26.23 26.23 26.21 26.22 48.0K
12:53 26.22 26.23 26.20 26.21 28.7K
12:54 26.21 26.22 26.19 26.19 46.3K
12:55 26.18 26.18 26.16 26.17 39.1K
12:56 26.17 26.18 26.16 26.18 66.1K
12:57 26.18 26.19 26.16 26.16 52.9K
12:58 26.15 26.17 26.14 26.17 99.9K
12:59 26.16 26.16 26.12 26.13 119.9K
13:00 26.13 26.13 26.13 26.13 125.2K
15:59 26.14 26.14 26.14 26.14 214.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar