ProShares Bitcoin ETF (BITO)

BITO
🏛️ Vereinigte Staaten →
18.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 21.37 21.38 21.37 21.37 470.9K
09:31 21.37 21.37 21.34 21.36 18.1K
09:32 21.34 21.34 21.32 21.34 46.1K
09:33 21.34 21.34 21.31 21.31 23.7K
09:34 21.31 21.31 21.31 21.31 17.7K
09:35 21.30 21.31 21.29 21.31 25.3K
09:36 21.31 21.33 21.30 21.33 20.7K
09:37 21.33 21.33 21.32 21.33 17.9K
09:38 21.33 21.33 21.30 21.31 7.8K
09:39 21.30 21.33 21.30 21.33 38.4K
09:40 21.33 21.33 21.31 21.31 43.0K
09:41 21.32 21.32 21.31 21.31 24.9K
09:42 21.31 21.31 21.30 21.31 20.9K
09:43 21.31 21.31 21.28 21.28 50.9K
09:44 21.29 21.33 21.29 21.33 13.0K
09:45 21.33 21.37 21.33 21.37 33.5K
09:46 21.37 21.37 21.33 21.33 32.6K
09:47 21.33 21.33 21.29 21.30 51.3K
09:48 21.30 21.30 21.29 21.29 18.0K
09:49 21.29 21.29 21.28 21.29 8.0K
09:50 21.29 21.32 21.29 21.31 91.4K
09:51 21.32 21.33 21.32 21.32 10.2K
09:52 21.32 21.32 21.30 21.31 13.4K
09:53 21.30 21.32 21.29 21.32 24.5K
09:54 21.33 21.33 21.33 21.33 21.5K
09:55 21.32 21.33 21.31 21.31 39.4K
09:56 21.31 21.32 21.31 21.31 36.5K
09:57 21.31 21.32 21.29 21.32 98.9K
09:58 21.31 21.32 21.30 21.30 10.3K
09:59 21.30 21.32 21.30 21.32 22.7K
10:00 21.33 21.33 21.30 21.30 26.2K
10:01 21.30 21.30 21.28 21.28 19.4K
10:02 21.29 21.31 21.29 21.31 8.8K
10:03 21.31 21.32 21.31 21.31 12.1K
10:04 21.32 21.33 21.32 21.33 30.6K
10:05 21.33 21.33 21.32 21.33 8.1K
10:06 21.32 21.34 21.31 21.34 59.6K
10:07 21.34 21.36 21.34 21.36 235.0K
10:08 21.37 21.38 21.37 21.38 36.6K
10:09 21.37 21.37 21.36 21.36 22.6K
10:10 21.36 21.39 21.36 21.39 62.4K
10:11 21.40 21.40 21.39 21.40 24.9K
10:12 21.40 21.40 21.37 21.38 21.8K
10:13 21.38 21.38 21.37 21.38 36.9K
10:14 21.39 21.40 21.38 21.39 56.1K
10:15 21.40 21.41 21.39 21.41 36.6K
10:16 21.42 21.42 21.40 21.40 78.9K
10:17 21.41 21.42 21.41 21.42 66.2K
10:18 21.42 21.43 21.41 21.43 7.5K
10:19 21.43 21.44 21.42 21.44 45.2K
10:20 21.44 21.45 21.39 21.39 92.6K
10:21 21.39 21.39 21.37 21.38 19.3K
10:22 21.40 21.40 21.39 21.39 5.7K
10:23 21.39 21.40 21.38 21.38 38.0K
10:24 21.38 21.39 21.38 21.38 20.0K
10:25 21.37 21.37 21.32 21.32 72.7K
10:26 21.32 21.32 21.31 21.31 12.6K
10:27 21.32 21.33 21.32 21.33 7.9K
10:28 21.31 21.32 21.31 21.32 18.1K
10:29 21.33 21.34 21.32 21.34 20.8K
10:30 21.34 21.34 21.33 21.33 57.7K
10:31 21.34 21.36 21.34 21.36 36.1K
10:32 21.36 21.37 21.36 21.37 12.4K
10:33 21.37 21.37 21.36 21.37 17.8K
10:34 21.37 21.37 21.35 21.35 21.7K
10:35 21.36 21.37 21.36 21.37 54.0K
10:36 21.37 21.38 21.37 21.38 21.1K
10:37 21.37 21.40 21.37 21.39 33.1K
10:38 21.40 21.40 21.39 21.40 15.5K
10:39 21.40 21.40 21.40 21.40 10.2K
10:40 21.40 21.40 21.39 21.39 21.8K
10:41 21.40 21.40 21.38 21.39 23.6K
10:42 21.39 21.39 21.38 21.39 2.1K
10:43 21.39 21.39 21.38 21.38 43.6K
10:44 21.38 21.38 21.38 21.38 46.2K
10:45 21.37 21.38 21.37 21.37 17.8K
10:46 21.36 21.38 21.36 21.38 15.5K
10:47 21.36 21.37 21.36 21.37 17.3K
10:48 21.38 21.39 21.37 21.39 12.3K
10:49 21.39 21.39 21.39 21.39 5.6K
10:50 21.40 21.40 21.40 21.40 2.6K
10:51 21.41 21.42 21.40 21.40 19.5K
10:52 21.41 21.42 21.41 21.41 21.8K
10:53 21.41 21.42 21.41 21.41 41.7K
10:54 21.41 21.41 21.41 21.41 1.2K
10:55 21.40 21.41 21.40 21.40 48.3K
10:56 21.40 21.41 21.40 21.40 15.8K
10:57 21.41 21.42 21.41 21.41 9.8K
10:58 21.42 21.42 21.42 21.42 1.4K
10:59 21.42 21.42 21.42 21.42 2.3K
11:00 21.42 21.42 21.41 21.41 10.8K
11:01 21.41 21.42 21.41 21.42 21.6K
11:02 21.41 21.42 21.41 21.42 2.3K
11:03 21.43 21.43 21.42 21.42 30.9K
11:04 21.42 21.42 21.41 21.41 7.7K
11:05 21.42 21.42 21.41 21.41 2.5K
11:06 21.42 21.42 21.42 21.42 1.1K
11:07 21.41 21.42 21.41 21.41 22.2K
11:08 21.41 21.41 21.40 21.40 14.1K
11:09 21.40 21.41 21.39 21.41 21.1K
11:10 21.41 21.41 21.40 21.40 1.5K
11:11 21.40 21.40 21.40 21.40 0.4K
11:12 21.40 21.40 21.39 21.40 0.5K
11:13 21.40 21.40 21.35 21.35 29.7K
11:14 21.36 21.37 21.36 21.37 2.4K
11:15 21.37 21.37 21.37 21.37 0.8K
11:16 21.38 21.38 21.38 21.38 6.9K
11:17 21.41 21.41 21.41 21.41 6.4K
11:18 21.43 21.43 21.42 21.43 6.4K
11:19 21.42 21.43 21.42 21.43 3.9K
11:20 21.42 21.42 21.42 21.41 10.4K
11:21 21.41 21.44 21.41 21.44 12.6K
11:22 21.44 21.45 21.43 21.43 9.1K
11:23 21.42 21.42 21.40 21.40 16.1K
11:24 21.40 21.40 21.40 21.40 2.7K
11:25 21.41 21.41 21.40 21.40 19.7K
11:26 21.41 21.43 21.41 21.43 12.3K
11:27 21.43 21.44 21.43 21.44 15.1K
11:28 21.44 21.45 21.44 21.45 8.2K
11:29 21.44 21.44 21.44 21.44 0.9K
11:30 21.45 21.46 21.45 21.46 16.3K
11:31 21.45 21.45 21.44 21.44 16.0K
11:32 21.43 21.43 21.43 21.43 9.2K
11:33 21.41 21.43 21.41 21.43 13.6K
11:34 21.43 21.43 21.42 21.43 7.0K
11:35 21.43 21.43 21.42 21.43 5.0K
11:36 21.42 21.42 21.42 21.42 26.3K
11:37 21.42 21.43 21.42 21.43 9.7K
11:38 21.42 21.43 21.42 21.43 4.4K
11:39 21.43 21.43 21.42 21.42 12.5K
11:40 21.42 21.43 21.42 21.43 1.0K
11:41 21.43 21.43 21.39 21.39 82.3K
11:42 21.40 21.41 21.40 21.41 19.9K
11:43 21.40 21.41 21.40 21.40 42.8K
11:44 21.41 21.41 21.40 21.40 3.5K
11:45 21.41 21.43 21.41 21.41 42.1K
11:46 21.41 21.41 21.40 21.40 24.8K
11:47 21.40 21.41 21.40 21.41 22.5K
11:48 21.42 21.42 21.42 21.42 0.9K
11:49 21.42 21.42 21.42 21.42 4.8K
11:50 21.43 21.43 21.42 21.43 10.1K
11:51 21.42 21.43 21.42 21.43 14.7K
11:52 21.43 21.43 21.43 21.43 42.4K
11:53 21.43 21.43 21.43 21.43 22.2K
11:54 21.44 21.45 21.44 21.45 7.3K
11:55 21.45 21.45 21.44 21.45 5.1K
11:56 21.45 21.45 21.45 21.45 15.1K
11:57 21.45 21.46 21.45 21.46 26.5K
11:58 21.46 21.46 21.46 21.46 6.5K
11:59 21.45 21.45 21.45 21.45 9.5K
12:00 21.45 21.47 21.45 21.45 26.8K
12:01 21.44 21.45 21.44 21.45 10.8K
12:02 21.45 21.45 21.45 21.45 19.4K
12:03 21.45 21.45 21.45 21.45 3.5K
12:04 21.45 21.45 21.45 21.45 7.4K
12:05 21.45 21.47 21.45 21.47 22.8K
12:06 21.46 21.46 21.45 21.46 14.4K
12:07 21.47 21.47 21.47 21.47 7.2K
12:08 21.48 21.48 21.47 21.47 7.2K
12:09 21.48 21.48 21.46 21.47 40.4K
12:10 21.47 21.47 21.46 21.46 38.0K
12:11 21.46 21.47 21.46 21.47 34.3K
12:12 21.47 21.48 21.47 21.48 18.0K
12:13 21.47 21.48 21.47 21.48 2.6K
12:14 21.48 21.48 21.47 21.47 15.3K
12:15 21.48 21.50 21.48 21.49 7.6K
12:16 21.48 21.50 21.48 21.50 9.7K
12:17 21.49 21.51 21.49 21.49 29.0K
12:18 21.51 21.52 21.51 21.52 15.5K
12:19 21.51 21.53 21.51 21.52 46.5K
12:20 21.53 21.54 21.52 21.54 45.4K
12:21 21.54 21.56 21.54 21.55 54.6K
12:22 21.55 21.55 21.53 21.54 9.3K
12:23 21.55 21.57 21.55 21.56 27.8K
12:24 21.56 21.63 21.56 21.63 184.8K
12:25 21.63 21.65 21.63 21.65 78.7K
12:26 21.64 21.68 21.64 21.67 71.6K
12:27 21.67 21.68 21.67 21.67 52.4K
12:28 21.67 21.68 21.67 21.68 23.2K
12:29 21.66 21.67 21.64 21.65 52.1K
12:30 21.67 21.71 21.67 21.70 128.9K
12:31 21.69 21.71 21.69 21.69 70.3K
12:32 21.69 21.71 21.69 21.71 21.7K
12:33 21.70 21.72 21.70 21.72 31.7K
12:34 21.72 21.72 21.70 21.71 23.1K
12:35 21.71 21.71 21.66 21.67 72.1K
12:36 21.67 21.70 21.67 21.70 72.9K
12:37 21.70 21.71 21.70 21.71 20.6K
12:38 21.71 21.72 21.70 21.71 19.9K
12:39 21.72 21.73 21.71 21.72 28.7K
12:40 21.73 21.73 21.70 21.70 7.1K
12:41 21.71 21.72 21.70 21.72 7.0K
12:42 21.72 21.72 21.72 21.72 16.3K
12:43 21.72 21.72 21.71 21.72 8.7K
12:44 21.72 21.72 21.71 21.71 51.3K
12:45 21.71 21.71 21.68 21.70 30.5K
12:46 21.70 21.70 21.68 21.68 27.2K
12:47 21.68 21.70 21.68 21.70 15.1K
12:48 21.70 21.70 21.66 21.67 49.3K
12:49 21.68 21.68 21.67 21.68 13.3K
12:50 21.69 21.69 21.67 21.67 14.3K
12:51 21.68 21.68 21.66 21.67 15.3K
12:52 21.68 21.68 21.67 21.68 17.7K
12:53 21.68 21.69 21.68 21.69 14.6K
12:54 21.69 21.70 21.69 21.70 26.0K
12:55 21.69 21.71 21.69 21.70 24.9K
12:56 21.71 21.71 21.71 21.71 3.3K
12:57 21.70 21.70 21.69 21.69 28.3K
12:58 21.70 21.71 21.70 21.71 23.7K
12:59 21.71 21.71 21.70 21.70 10.9K
13:00 21.71 21.71 21.69 21.69 19.4K
13:01 21.71 21.71 21.68 21.69 12.1K
13:02 21.69 21.69 21.68 21.69 13.4K
13:03 21.69 21.69 21.69 21.69 24.9K
13:04 21.71 21.71 21.71 21.71 11.8K
13:05 21.72 21.76 21.72 21.76 20.9K
13:06 21.76 21.76 21.74 21.76 104.9K
13:07 21.75 21.78 21.75 21.78 9.3K
13:08 21.78 21.78 21.76 21.77 28.6K
13:09 21.78 21.83 21.78 21.83 82.1K
13:10 21.81 21.83 21.81 21.82 19.4K
13:11 21.82 21.83 21.80 21.81 41.2K
13:12 21.81 21.83 21.81 21.82 10.4K
13:13 21.82 21.83 21.82 21.83 54.9K
13:14 21.83 21.86 21.83 21.86 83.0K
13:15 21.83 21.83 21.81 21.82 15.6K
13:16 21.81 21.85 21.81 21.84 10.2K
13:17 21.83 21.83 21.81 21.82 6.4K
13:18 21.82 21.83 21.82 21.82 64.8K
13:19 21.82 21.82 21.81 21.81 44.9K
13:20 21.82 21.83 21.82 21.83 20.2K
13:21 21.83 21.84 21.82 21.84 9.9K
13:22 21.83 21.85 21.83 21.84 9.5K
13:23 21.84 21.84 21.82 21.84 44.3K
13:24 21.84 21.86 21.84 21.86 33.1K
13:25 21.85 21.87 21.85 21.86 41.0K
13:26 21.85 21.85 21.83 21.84 66.5K
13:27 21.83 21.84 21.83 21.83 15.8K
13:28 21.85 21.85 21.85 21.85 55.6K
13:29 21.85 21.86 21.85 21.85 5.7K
13:30 21.87 21.87 21.86 21.87 22.8K
13:31 21.87 21.90 21.87 21.90 57.4K
13:32 21.90 21.91 21.89 21.90 38.1K
13:33 21.89 21.90 21.88 21.89 31.4K
13:34 21.89 21.89 21.88 21.89 9.8K
13:35 21.88 21.89 21.87 21.88 8.7K
13:36 21.88 21.88 21.87 21.88 25.8K
13:37 21.88 21.88 21.87 21.88 39.2K
13:38 21.88 21.89 21.88 21.89 20.5K
13:39 21.90 21.91 21.89 21.91 15.5K
13:40 21.90 21.91 21.90 21.91 12.6K
13:41 21.90 21.91 21.90 21.91 9.7K
13:42 21.90 21.91 21.89 21.90 8.8K
13:43 21.90 21.90 21.90 21.90 23.3K
13:44 21.91 21.91 21.90 21.90 9.5K
13:45 21.90 21.90 21.90 21.89 28.8K
13:46 21.88 21.88 21.87 21.87 30.2K
13:47 21.87 21.88 21.87 21.88 42.3K
13:48 21.87 21.88 21.87 21.87 7.8K
13:49 21.88 21.88 21.87 21.87 12.7K
13:50 21.88 21.89 21.88 21.88 58.6K
13:51 21.88 21.91 21.88 21.91 21.6K
13:52 21.91 21.91 21.90 21.91 9.0K
13:53 21.92 21.93 21.91 21.92 48.7K
13:54 21.92 21.93 21.91 21.92 14.4K
13:55 21.93 21.93 21.91 21.90 15.0K
13:56 21.90 21.92 21.90 21.92 11.4K
13:57 21.92 21.92 21.90 21.90 30.5K
13:58 21.90 21.92 21.89 21.92 24.7K
13:59 21.92 21.92 21.91 21.92 7.4K
14:00 21.91 21.91 21.89 21.89 12.5K
14:01 21.89 21.90 21.89 21.90 10.3K
14:02 21.89 21.90 21.89 21.90 32.7K
14:03 21.90 21.90 21.89 21.89 4.6K
14:04 21.89 21.89 21.88 21.89 15.7K
14:05 21.89 21.89 21.88 21.89 16.4K
14:06 21.88 21.89 21.88 21.89 23.1K
14:07 21.88 21.88 21.86 21.86 50.7K
14:08 21.85 21.87 21.85 21.87 58.3K
14:09 21.87 21.87 21.84 21.85 24.3K
14:10 21.84 21.85 21.84 21.85 51.5K
14:11 21.86 21.86 21.84 21.85 17.8K
14:12 21.83 21.85 21.83 21.84 21.0K
14:13 21.84 21.85 21.84 21.85 9.8K
14:14 21.85 21.85 21.84 21.84 57.8K
14:15 21.86 21.88 21.86 21.87 13.4K
14:16 21.86 21.87 21.86 21.87 15.4K
14:17 21.87 21.87 21.86 21.86 1.3K
14:18 21.87 21.88 21.87 21.87 4.2K
14:19 21.88 21.88 21.87 21.88 42.7K
14:20 21.88 21.89 21.88 21.89 7.7K
14:21 21.89 21.90 21.87 21.87 23.4K
14:22 21.87 21.87 21.85 21.87 11.1K
14:23 21.85 21.86 21.85 21.85 9.2K
14:24 21.85 21.85 21.83 21.84 12.7K
14:25 21.82 21.82 21.80 21.80 52.5K
14:26 21.82 21.82 21.80 21.81 97.9K
14:27 21.80 21.81 21.79 21.80 66.1K
14:28 21.81 21.81 21.80 21.80 33.6K
14:29 21.81 21.81 21.80 21.81 1.3K
14:30 21.81 21.81 21.80 21.80 15.9K
14:31 21.81 21.81 21.80 21.80 35.8K
14:32 21.79 21.80 21.79 21.80 3.5K
14:33 21.80 21.80 21.78 21.78 25.4K
14:34 21.79 21.81 21.79 21.81 4.2K
14:35 21.80 21.82 21.80 21.82 2.6K
14:36 21.82 21.82 21.82 21.82 17.2K
14:37 21.81 21.81 21.80 21.80 22.2K
14:38 21.78 21.79 21.78 21.78 21.0K
14:39 21.77 21.79 21.77 21.78 8.5K
14:40 21.78 21.79 21.78 21.79 7.7K
14:41 21.79 21.79 21.78 21.79 30.8K
14:42 21.78 21.78 21.77 21.77 4.5K
14:43 21.77 21.78 21.77 21.78 9.3K
14:44 21.78 21.78 21.78 21.78 2.0K
14:45 21.78 21.78 21.78 21.78 37.4K
14:46 21.77 21.78 21.77 21.78 5.2K
14:47 21.77 21.79 21.77 21.79 68.6K
14:48 21.80 21.80 21.79 21.80 2.5K
14:49 21.80 21.82 21.80 21.81 8.8K
14:50 21.82 21.82 21.81 21.81 5.0K
14:51 21.82 21.82 21.81 21.81 30.8K
14:52 21.81 21.82 21.81 21.82 3.8K
14:53 21.82 21.82 21.82 21.82 13.3K
14:54 21.83 21.84 21.83 21.84 1.5K
14:55 21.84 21.85 21.84 21.85 3.1K
14:56 21.85 21.86 21.84 21.85 17.0K
14:57 21.85 21.85 21.85 21.85 1.3K
14:58 21.85 21.86 21.85 21.86 3.5K
14:59 21.86 21.86 21.85 21.85 1.0K
15:00 21.85 21.87 21.85 21.87 6.8K
15:01 21.86 21.86 21.85 21.85 17.2K
15:02 21.86 21.86 21.86 21.86 13.2K
15:03 21.88 21.88 21.88 21.87 18.6K
15:04 21.88 21.88 21.88 21.88 1.4K
15:05 21.88 21.89 21.88 21.89 14.2K
15:06 21.89 21.90 21.88 21.89 7.7K
15:07 21.89 21.90 21.89 21.90 21.8K
15:08 21.90 21.90 21.89 21.90 36.2K
15:09 21.89 21.91 21.89 21.89 42.7K
15:10 21.89 21.90 21.89 21.90 7.1K
15:11 21.90 21.91 21.90 21.91 4.6K
15:12 21.90 21.90 21.89 21.89 44.6K
15:13 21.90 21.90 21.90 21.90 2.1K
15:14 21.90 21.90 21.89 21.90 21.7K
15:15 21.89 21.90 21.89 21.90 37.0K
15:16 21.89 21.89 21.88 21.89 4.5K
15:17 21.89 21.89 21.89 21.89 4.7K
15:18 21.89 21.89 21.88 21.88 3.2K
15:19 21.89 21.89 21.88 21.88 6.2K
15:20 21.89 21.89 21.87 21.87 9.1K
15:21 21.88 21.88 21.87 21.87 7.9K
15:22 21.88 21.88 21.86 21.86 19.7K
15:23 21.85 21.86 21.85 21.86 1.9K
15:24 21.86 21.86 21.85 21.86 9.7K
15:25 21.86 21.86 21.85 21.85 13.8K
15:26 21.84 21.87 21.84 21.87 23.1K
15:27 21.86 21.86 21.85 21.85 15.5K
15:28 21.85 21.85 21.84 21.84 5.3K
15:29 21.84 21.84 21.83 21.83 6.5K
15:30 21.83 21.83 21.82 21.82 5.4K
15:31 21.82 21.82 21.80 21.81 30.6K
15:32 21.80 21.81 21.80 21.80 10.3K
15:33 21.80 21.81 21.79 21.79 20.7K
15:34 21.80 21.80 21.80 21.80 9.1K
15:35 21.80 21.80 21.79 21.80 20.0K
15:36 21.80 21.82 21.80 21.80 30.7K
15:37 21.80 21.80 21.79 21.79 81.0K
15:38 21.79 21.80 21.79 21.79 39.6K
15:39 21.79 21.80 21.79 21.80 12.2K
15:40 21.80 21.80 21.79 21.80 6.8K
15:41 21.79 21.80 21.79 21.80 6.6K
15:42 21.81 21.83 21.81 21.83 19.1K
15:43 21.83 21.83 21.82 21.83 1.3K
15:44 21.83 21.83 21.82 21.82 7.6K
15:45 21.81 21.82 21.81 21.81 5.5K
15:46 21.81 21.81 21.79 21.79 9.3K
15:47 21.79 21.79 21.78 21.79 12.3K
15:48 21.79 21.80 21.78 21.80 24.1K
15:49 21.80 21.81 21.79 21.80 36.4K
15:50 21.80 21.80 21.79 21.80 11.1K
15:51 21.80 21.81 21.80 21.81 41.4K
15:52 21.81 21.81 21.80 21.81 13.9K
15:53 21.81 21.81 21.80 21.81 14.7K
15:54 21.81 21.83 21.81 21.82 63.8K
15:55 21.82 21.83 21.82 21.83 30.6K
15:56 21.83 21.84 21.83 21.83 14.0K
15:57 21.83 21.84 21.83 21.84 10.6K
15:58 21.84 21.85 21.83 21.83 45.6K
15:59 21.83 21.84 21.82 21.82 1,077.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar