2x Bitcoin Strategy ETF (BITX)

BITX
🏛️ Vereinigte Staaten →
50.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 53.23 53.24 53.15 53.20 355.6K
09:31 53.21 53.29 53.15 53.25 22.0K
09:32 53.24 53.33 53.22 53.26 14.9K
09:33 53.31 53.39 53.29 53.31 27.0K
09:34 53.30 53.31 53.21 53.28 5.2K
09:35 53.28 53.33 53.19 53.19 22.9K
09:36 53.19 53.23 53.13 53.17 11.5K
09:37 53.14 53.17 53.12 53.12 15.5K
09:38 53.18 53.18 53.10 53.12 9.8K
09:39 53.11 53.11 53.05 53.06 13.2K
09:40 53.03 53.17 53.03 53.12 44.7K
09:41 53.09 53.11 53.00 53.00 35.8K
09:42 53.00 53.03 52.92 52.96 32.2K
09:43 52.97 53.02 52.92 53.02 29.7K
09:44 53.04 53.06 53.02 53.05 12.0K
09:45 53.07 53.07 52.99 53.01 25.6K
09:46 52.99 52.99 52.88 52.94 9.2K
09:47 52.94 52.94 52.85 52.91 18.5K
09:48 52.92 52.92 52.66 52.66 53.1K
09:49 52.73 52.86 52.73 52.86 59.1K
09:50 52.89 52.95 52.88 52.88 13.0K
09:51 52.87 53.00 52.87 52.95 14.0K
09:52 52.94 52.98 52.86 52.86 21.3K
09:53 52.85 52.94 52.82 52.88 17.1K
09:54 52.85 52.95 52.82 52.94 15.2K
09:55 52.97 53.02 52.92 52.92 32.1K
09:56 52.93 53.04 52.93 53.02 15.5K
09:57 53.04 53.04 52.99 52.99 7.5K
09:58 52.99 52.99 52.95 52.97 4.5K
09:59 52.94 53.00 52.91 52.99 5.6K
10:00 52.78 52.92 52.78 52.92 10.9K
10:01 52.93 52.97 52.85 52.86 18.4K
10:02 52.88 52.88 52.72 52.72 26.2K
10:03 52.71 52.72 52.58 52.58 22.6K
10:04 52.57 52.60 52.49 52.52 47.2K
10:05 52.54 52.54 52.31 52.32 45.0K
10:06 52.33 52.48 52.32 52.43 48.2K
10:07 52.45 52.45 52.36 52.38 12.7K
10:08 52.46 52.46 52.28 52.28 29.2K
10:09 52.28 52.30 52.20 52.20 17.7K
10:10 52.22 52.31 52.19 52.31 42.5K
10:11 52.28 52.34 52.26 52.33 15.5K
10:12 52.39 52.46 52.39 52.45 31.6K
10:13 52.47 52.47 52.33 52.33 15.6K
10:14 52.33 52.33 52.24 52.24 12.3K
10:15 52.26 52.26 52.12 52.24 18.3K
10:16 52.27 52.35 52.27 52.35 12.7K
10:17 52.30 52.43 52.28 52.43 11.1K
10:18 52.43 52.43 52.31 52.33 12.6K
10:19 52.38 52.43 52.35 52.35 13.4K
10:20 52.38 52.42 52.33 52.33 11.0K
10:21 52.33 52.37 52.29 52.31 26.4K
10:22 52.33 52.36 52.27 52.29 18.2K
10:23 52.30 52.45 52.30 52.43 32.5K
10:24 52.44 52.45 52.35 52.39 11.4K
10:25 52.42 52.48 52.42 52.45 12.0K
10:26 52.46 52.47 52.35 52.36 11.7K
10:27 52.36 52.36 52.29 52.33 6.7K
10:28 52.34 52.42 52.33 52.38 10.1K
10:29 52.40 52.41 52.36 52.38 4.6K
10:30 52.34 52.40 52.33 52.39 14.7K
10:31 52.40 52.46 52.37 52.38 6.8K
10:32 52.40 52.46 52.40 52.46 7.8K
10:33 52.43 52.44 52.36 52.42 7.9K
10:34 52.43 52.46 52.43 52.44 10.6K
10:35 52.44 52.55 52.43 52.54 28.0K
10:36 52.52 52.61 52.51 52.61 15.4K
10:37 52.58 52.59 52.56 52.57 10.7K
10:38 52.59 52.66 52.59 52.64 13.4K
10:39 52.64 52.65 52.61 52.61 6.4K
10:40 52.62 52.67 52.60 52.66 6.5K
10:41 52.67 52.68 52.61 52.61 24.3K
10:42 52.58 52.59 52.53 52.53 7.4K
10:43 52.54 52.58 52.52 52.53 6.8K
10:44 52.51 52.56 52.51 52.56 5.9K
10:45 52.56 52.56 52.51 52.52 22.6K
10:46 52.50 52.54 52.44 52.54 12.6K
10:47 52.54 52.56 52.48 52.48 10.2K
10:48 52.53 52.56 52.51 52.51 3.4K
10:49 52.52 52.56 52.48 52.56 12.5K
10:50 52.55 52.61 52.54 52.61 9.7K
10:51 52.62 52.62 52.46 52.46 15.2K
10:52 52.44 52.46 52.41 52.41 8.3K
10:53 52.41 52.45 52.41 52.41 5.1K
10:54 52.43 52.43 52.41 52.43 8.8K
10:55 52.45 52.45 52.37 52.37 1.8K
10:56 52.36 52.37 52.34 52.37 6.6K
10:57 52.40 52.40 52.31 52.31 9.3K
10:58 52.31 52.35 52.28 52.35 14.9K
10:59 52.29 52.30 52.28 52.28 2.0K
11:00 52.28 52.32 52.25 52.32 13.4K
11:01 52.29 52.29 52.21 52.23 12.1K
11:02 52.28 52.31 52.27 52.28 8.1K
11:03 52.26 52.26 52.18 52.19 18.2K
11:04 52.20 52.21 52.16 52.16 6.3K
11:05 52.17 52.21 52.17 52.17 5.7K
11:06 52.18 52.20 52.08 52.09 16.0K
11:07 52.11 52.11 52.08 52.11 7.8K
11:08 52.10 52.21 52.10 52.16 12.5K
11:09 52.20 52.22 52.14 52.14 5.7K
11:10 52.13 52.13 52.04 52.06 15.0K
11:11 52.06 52.06 51.88 51.90 65.6K
11:12 51.89 51.93 51.83 51.83 17.1K
11:13 51.92 51.98 51.83 51.83 20.8K
11:14 51.82 51.89 51.82 51.87 9.3K
11:15 51.89 51.95 51.88 51.95 9.1K
11:16 51.92 51.99 51.91 51.99 17.6K
11:17 51.97 51.99 51.94 51.99 6.7K
11:18 52.00 52.00 51.86 51.86 14.2K
11:19 51.85 51.85 51.78 51.79 41.6K
11:20 51.79 51.84 51.77 51.78 15.2K
11:21 51.79 51.80 51.77 51.79 12.8K
11:22 51.86 51.86 51.79 51.85 25.1K
11:23 51.87 51.91 51.86 51.88 16.3K
11:24 51.90 51.90 51.82 51.85 12.2K
11:25 51.87 51.97 51.85 51.96 22.9K
11:26 51.95 51.95 51.85 51.86 11.1K
11:27 51.84 51.88 51.83 51.85 5.8K
11:28 51.85 51.95 51.85 51.95 4.9K
11:29 51.97 51.98 51.93 51.95 9.7K
11:30 51.96 52.00 51.96 52.00 8.3K
11:31 51.99 51.99 51.94 51.96 3.5K
11:32 51.95 51.95 51.82 51.85 4.9K
11:33 51.83 51.89 51.82 51.87 24.1K
11:34 51.88 51.93 51.88 51.88 3.9K
11:35 51.83 51.85 51.83 51.84 6.2K
11:36 51.79 51.89 51.79 51.88 6.6K
11:37 51.90 51.90 51.82 51.85 10.6K
11:38 51.87 51.92 51.87 51.92 5.7K
11:39 51.84 51.87 51.84 51.87 7.6K
11:40 51.90 51.92 51.88 51.92 6.5K
11:41 51.92 51.93 51.89 51.89 4.4K
11:42 51.92 51.99 51.92 51.98 43.3K
11:43 51.95 51.98 51.93 51.93 19.7K
11:44 51.94 51.94 51.88 51.88 6.9K
11:45 51.88 52.00 51.88 52.00 3.7K
11:46 51.97 51.98 51.94 51.94 13.3K
11:47 51.92 51.93 51.88 51.88 4.9K
11:48 51.88 51.92 51.88 51.92 6.6K
11:49 51.93 52.02 51.93 52.02 15.3K
11:50 51.94 51.97 51.94 51.97 11.4K
11:51 51.97 52.04 51.97 52.04 3.8K
11:52 52.02 52.03 52.01 52.03 3.6K
11:53 52.04 52.07 52.03 52.07 9.9K
11:54 52.06 52.10 52.06 52.07 11.4K
11:55 52.08 52.09 52.03 52.09 21.8K
11:56 52.08 52.08 52.01 52.03 5.1K
11:57 52.05 52.07 52.00 52.00 18.0K
11:58 51.99 51.99 51.94 51.97 8.5K
11:59 51.95 51.96 51.95 51.95 9.8K
12:00 51.94 51.98 51.93 51.93 7.3K
12:01 51.92 51.92 51.88 51.89 4.8K
12:02 51.91 52.03 51.91 52.03 4.1K
12:03 51.99 52.05 51.99 52.03 9.2K
12:04 52.02 52.07 52.02 52.06 21.6K
12:05 52.11 52.13 52.08 52.08 9.3K
12:06 52.07 52.07 52.03 52.03 4.8K
12:07 52.01 52.03 51.99 52.03 5.8K
12:08 52.01 52.06 52.00 52.01 5.5K
12:09 52.05 52.12 52.05 52.12 14.4K
12:10 52.10 52.12 52.09 52.11 2.0K
12:11 52.09 52.09 52.04 52.08 10.6K
12:12 52.08 52.08 52.01 52.01 7.4K
12:13 52.08 52.08 52.07 52.07 2.5K
12:14 52.09 52.10 52.02 52.07 14.7K
12:15 52.09 52.09 52.04 52.03 14.2K
12:16 52.05 52.05 51.99 51.99 6.4K
12:17 51.98 52.00 51.97 52.00 3.6K
12:18 52.05 52.05 51.93 51.96 21.7K
12:19 51.94 51.94 51.93 51.93 2.4K
12:20 51.96 52.01 51.96 51.99 2.6K
12:21 51.99 51.99 51.94 51.94 4.8K
12:22 51.97 51.99 51.97 51.99 7.9K
12:23 52.01 52.04 52.00 52.01 4.9K
12:24 51.99 52.00 51.92 51.94 13.3K
12:25 51.92 51.92 51.86 51.86 12.3K
12:26 51.85 51.87 51.84 51.86 14.9K
12:27 51.85 51.85 51.81 51.81 5.7K
12:28 51.80 51.84 51.80 51.82 6.7K
12:29 51.83 51.84 51.83 51.83 5.9K
12:30 51.81 51.89 51.81 51.88 5.5K
12:31 51.90 51.90 51.82 51.83 5.8K
12:32 51.81 51.85 51.78 51.83 22.8K
12:33 51.83 51.94 51.82 51.93 81.8K
12:34 51.92 52.00 51.92 51.93 48.9K
12:35 51.93 51.93 51.90 51.91 12.7K
12:36 51.87 51.87 51.84 51.84 3.4K
12:37 51.85 51.86 51.85 51.85 2.8K
12:38 51.82 51.91 51.82 51.91 3.2K
12:39 51.88 51.88 51.83 51.83 5.5K
12:40 51.82 51.82 51.78 51.79 12.4K
12:41 51.79 51.81 51.78 51.81 7.7K
12:42 51.81 51.82 51.80 51.82 3.0K
12:43 51.83 51.87 51.81 51.87 6.5K
12:44 51.88 51.88 51.87 51.87 3.4K
12:45 51.88 51.92 51.88 51.88 1.8K
12:46 51.86 51.87 51.83 51.87 2.4K
12:47 51.87 51.87 51.85 51.87 2.0K
12:48 51.90 51.96 51.87 51.95 13.4K
12:49 51.92 51.92 51.85 51.87 7.6K
12:50 51.85 51.88 51.85 51.88 3.5K
12:51 51.86 51.86 51.82 51.82 3.7K
12:52 51.82 51.89 51.82 51.89 11.9K
12:53 51.89 51.94 51.89 51.92 4.5K
12:54 51.91 51.91 51.90 51.91 1.7K
12:55 51.89 51.90 51.87 51.89 25.1K
12:56 51.84 51.84 51.81 51.82 3.0K
12:57 51.82 51.84 51.82 51.82 3.4K
12:58 51.82 51.85 51.81 51.81 4.7K
12:59 51.82 51.85 51.82 51.84 1.9K
13:00 51.82 51.92 51.82 51.92 4.9K
13:01 51.95 51.98 51.93 51.97 11.4K
13:02 51.96 52.00 51.96 52.00 7.0K
13:03 52.04 52.05 52.03 52.03 17.2K
13:04 52.04 52.09 52.03 52.09 16.4K
13:05 52.09 52.11 52.08 52.11 3.1K
13:06 52.08 52.10 52.07 52.07 4.7K
13:07 52.05 52.14 52.05 52.14 11.4K
13:08 52.15 52.16 52.13 52.15 12.1K
13:09 52.17 52.18 52.14 52.14 9.1K
13:10 52.15 52.15 52.07 52.09 17.0K
13:11 52.07 52.09 52.07 52.07 5.2K
13:12 52.10 52.13 52.09 52.12 2.7K
13:13 52.13 52.14 52.09 52.09 3.4K
13:14 52.12 52.12 52.10 52.10 0.8K
13:15 52.11 52.14 52.11 52.13 1.1K
13:16 52.14 52.16 52.14 52.14 6.4K
13:17 52.13 52.15 52.11 52.12 7.9K
13:18 52.13 52.13 52.13 52.13 0.6K
13:19 52.16 52.16 52.14 52.15 4.9K
13:20 52.12 52.12 52.12 52.12 1.3K
13:21 52.21 52.23 52.20 52.21 16.3K
13:22 52.20 52.22 52.20 52.21 19.1K
13:23 52.20 52.22 52.20 52.20 1.8K
13:24 52.17 52.22 52.17 52.22 4.4K
13:25 52.21 52.22 52.20 52.22 6.2K
13:26 52.21 52.23 52.20 52.23 2.4K
13:27 52.23 52.25 52.23 52.25 3.7K
13:28 52.23 52.30 52.23 52.24 15.5K
13:29 52.25 52.25 52.21 52.23 9.3K
13:30 52.24 52.25 52.16 52.20 7.2K
13:31 52.18 52.22 52.18 52.22 2.4K
13:32 52.19 52.21 52.19 52.20 3.2K
13:33 52.21 52.22 52.17 52.18 8.7K
13:34 52.20 52.20 52.14 52.14 7.0K
13:35 52.15 52.15 52.15 52.15 3.5K
13:36 52.20 52.23 52.19 52.23 3.8K
13:37 52.20 52.21 52.16 52.16 3.6K
13:38 52.18 52.18 52.14 52.14 1.9K
13:39 52.14 52.15 52.14 52.15 5.3K
13:40 52.18 52.19 52.18 52.19 1.2K
13:41 52.17 52.18 52.17 52.18 1.1K
13:42 52.16 52.16 52.15 52.16 2.0K
13:43 52.15 52.18 52.13 52.18 5.9K
13:44 52.16 52.16 52.06 52.06 3.7K
13:45 52.03 52.05 52.02 52.03 6.9K
13:46 52.09 52.13 52.09 52.13 2.4K
13:47 52.12 52.13 52.10 52.10 5.8K
13:48 52.05 52.06 52.02 52.06 6.2K
13:49 52.09 52.09 52.06 52.07 2.6K
13:50 52.08 52.09 52.07 52.09 3.1K
13:51 52.09 52.15 52.09 52.15 55.2K
13:52 52.15 52.22 52.15 52.22 142.5K
13:53 52.23 52.33 52.23 52.33 56.5K
13:54 52.33 52.36 52.29 52.30 16.8K
13:55 52.27 52.30 52.27 52.29 5.7K
13:56 52.28 52.33 52.28 52.28 4.6K
13:57 52.27 52.28 52.23 52.23 2.5K
13:58 52.24 52.25 52.24 52.25 1.9K
13:59 52.24 52.25 52.23 52.23 1.6K
14:00 52.24 52.35 52.24 52.35 10.3K
14:01 52.35 52.36 52.35 52.36 15.7K
14:02 52.41 52.41 52.40 52.41 11.3K
14:03 52.43 52.47 52.43 52.47 10.1K
14:04 52.47 52.50 52.46 52.50 15.1K
14:05 52.49 52.58 52.49 52.58 8.4K
14:06 52.59 52.63 52.59 52.61 7.2K
14:07 52.62 52.62 52.49 52.49 5.9K
14:08 52.46 52.49 52.46 52.47 3.7K
14:09 52.47 52.53 52.47 52.53 3.2K
14:10 52.55 52.55 52.48 52.49 6.4K
14:11 52.50 52.51 52.49 52.51 6.7K
14:12 52.57 52.62 52.57 52.60 5.1K
14:13 52.56 52.56 52.56 52.55 2.9K
14:14 52.56 52.56 52.56 52.56 7.0K
14:15 52.60 52.61 52.59 52.59 5.6K
14:16 52.60 52.62 52.58 52.60 33.2K
14:17 52.63 52.63 52.60 52.60 6.2K
14:18 52.60 52.60 52.47 52.49 166.9K
14:19 52.49 52.51 52.39 52.40 82.9K
14:20 52.41 52.42 52.40 52.42 3.0K
14:21 52.42 52.45 52.41 52.44 2.7K
14:22 52.43 52.44 52.42 52.43 9.9K
14:23 52.40 52.40 52.39 52.40 5.5K
14:24 52.36 52.36 52.30 52.31 4.4K
14:25 52.32 52.32 52.26 52.31 6.6K
14:26 52.30 52.36 52.30 52.36 8.1K
14:27 52.35 52.38 52.35 52.36 5.2K
14:28 52.37 52.42 52.36 52.39 7.6K
14:29 52.41 52.41 52.41 52.41 3.2K
14:30 52.32 52.32 52.24 52.24 3.9K
14:31 52.23 52.23 52.14 52.14 7.0K
14:32 52.13 52.23 52.13 52.22 4.0K
14:33 52.27 52.33 52.27 52.33 7.3K
14:34 52.33 52.36 52.33 52.35 2.8K
14:35 52.35 52.41 52.35 52.41 1.7K
14:36 52.41 52.47 52.41 52.47 3.7K
14:37 52.45 52.49 52.45 52.49 2.1K
14:38 52.47 52.54 52.45 52.54 3.8K
14:39 52.57 52.57 52.53 52.54 14.4K
14:40 52.53 52.56 52.53 52.55 2.2K
14:41 52.54 52.60 52.54 52.60 14.1K
14:42 52.60 52.61 52.60 52.61 6.3K
14:43 52.58 52.60 52.52 52.52 4.2K
14:44 52.51 52.51 52.51 52.51 1.3K
14:45 52.51 52.53 52.51 52.53 2.4K
14:47 52.52 52.52 52.52 52.52 0.3K
14:48 52.50 52.51 52.49 52.49 2.8K
14:49 52.51 52.52 52.51 52.52 2.4K
14:50 52.57 52.61 52.57 52.59 3.3K
14:51 52.61 52.61 52.59 52.59 6.3K
14:52 52.56 52.56 52.54 52.55 3.5K
14:53 52.51 52.52 52.49 52.51 2.9K
14:54 52.48 52.48 52.44 52.44 1.2K
14:55 52.39 52.46 52.38 52.46 6.4K
14:56 52.46 52.46 52.46 52.46 0.1K
14:57 52.48 52.48 52.47 52.48 1.6K
14:58 52.51 52.51 52.47 52.47 5.1K
14:59 52.45 52.46 52.42 52.42 2.4K
15:00 52.41 52.46 52.38 52.46 6.1K
15:01 52.47 52.49 52.42 52.42 4.4K
15:02 52.41 52.41 52.39 52.40 3.7K
15:03 52.45 52.47 52.45 52.47 6.2K
15:04 52.51 52.51 52.51 52.51 3.7K
15:05 52.51 52.54 52.49 52.49 13.8K
15:06 52.50 52.51 52.47 52.50 10.7K
15:07 52.49 52.58 52.49 52.56 1.3K
15:08 52.57 52.57 52.54 52.54 3.1K
15:09 52.46 52.47 52.46 52.47 1.5K
15:10 52.43 52.45 52.43 52.45 3.2K
15:11 52.42 52.48 52.42 52.48 2.8K
15:12 52.52 52.52 52.52 52.52 3.7K
15:13 52.52 52.53 52.51 52.51 2.1K
15:14 52.50 52.53 52.50 52.53 2.5K
15:15 52.52 52.52 52.50 52.50 2.6K
15:16 52.51 52.51 52.45 52.45 2.3K
15:17 52.43 52.43 52.43 52.43 0.1K
15:18 52.42 52.42 52.39 52.39 1.4K
15:19 52.41 52.41 52.41 52.40 2.6K
15:20 52.46 52.46 52.46 52.45 0.4K
15:21 52.46 52.46 52.46 52.45 0.4K
15:22 52.42 52.42 52.38 52.40 10.8K
15:23 52.41 52.41 52.38 52.39 2.6K
15:24 52.39 52.40 52.39 52.39 2.2K
15:25 52.36 52.36 52.35 52.35 1.6K
15:26 52.34 52.42 52.34 52.42 2.2K
15:27 52.43 52.43 52.43 52.43 1.2K
15:28 52.46 52.46 52.42 52.42 3.7K
15:29 52.43 52.44 52.43 52.44 1.4K
15:30 52.45 52.48 52.45 52.48 2.0K
15:31 52.43 52.43 52.43 52.43 1.3K
15:32 52.44 52.44 52.42 52.42 0.8K
15:33 52.39 52.43 52.39 52.43 2.8K
15:34 52.44 52.44 52.38 52.39 2.1K
15:35 52.39 52.39 52.35 52.35 22.9K
15:36 52.33 52.35 52.31 52.31 24.7K
15:37 52.29 52.30 52.25 52.25 17.9K
15:38 52.24 52.24 52.22 52.22 6.6K
15:39 52.24 52.26 52.22 52.26 8.3K
15:40 52.24 52.26 52.23 52.26 14.7K
15:41 52.28 52.33 52.28 52.29 3.6K
15:42 52.30 52.31 52.27 52.27 3.8K
15:43 52.27 52.27 52.27 52.27 1.2K
15:44 52.32 52.35 52.32 52.35 6.3K
15:45 52.30 52.30 52.23 52.23 5.9K
15:46 52.23 52.24 52.15 52.17 16.4K
15:47 52.20 52.25 52.20 52.25 7.9K
15:48 52.27 52.28 52.25 52.26 5.3K
15:49 52.26 52.26 52.22 52.26 11.2K
15:50 52.25 52.27 52.19 52.23 16.6K
15:51 52.22 52.25 52.20 52.25 6.3K
15:52 52.22 52.29 52.22 52.28 8.0K
15:53 52.29 52.31 52.27 52.29 10.4K
15:54 52.26 52.37 52.26 52.37 9.0K
15:55 52.36 52.37 52.33 52.36 15.3K
15:56 52.34 52.37 52.30 52.30 7.2K
15:57 52.28 52.30 52.28 52.28 11.2K
15:58 52.28 52.36 52.28 52.32 30.2K
15:59 52.34 52.35 52.21 52.27 944.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar