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 57.43 57.51 57.40 57.44 516.9K
09:31 57.42 57.52 57.40 57.47 14.1K
09:32 57.50 57.53 57.39 57.39 12.7K
09:33 57.39 57.51 57.39 57.41 8.6K
09:34 57.38 57.38 57.31 57.36 28.2K
09:35 57.34 57.37 57.30 57.36 41.7K
09:36 57.40 57.42 57.27 57.31 29.0K
09:37 57.32 57.32 57.17 57.17 48.3K
09:38 57.20 57.32 57.20 57.26 24.6K
09:39 57.26 57.26 57.13 57.13 79.0K
09:40 57.14 57.14 57.07 57.09 36.2K
09:41 57.15 57.17 57.12 57.12 7.8K
09:42 57.17 57.23 57.16 57.18 26.0K
09:43 57.11 57.11 57.00 57.01 38.9K
09:44 57.03 57.10 57.02 57.05 21.5K
09:45 57.06 57.06 56.83 56.89 50.5K
09:46 56.98 56.99 56.90 56.92 28.1K
09:47 56.98 57.04 56.97 56.98 16.8K
09:48 56.97 57.03 56.97 56.97 9.7K
09:49 56.98 56.98 56.88 56.90 14.4K
09:50 56.89 56.89 56.78 56.78 50.7K
09:51 56.74 56.82 56.74 56.76 28.2K
09:52 56.83 56.83 56.75 56.75 22.7K
09:53 56.77 56.82 56.75 56.78 35.3K
09:54 56.88 56.92 56.88 56.90 14.0K
09:55 56.93 56.93 56.88 56.91 16.2K
09:56 56.91 56.98 56.91 56.98 9.0K
09:57 56.99 57.11 56.99 57.10 13.3K
09:58 57.10 57.13 57.06 57.13 5.2K
09:59 57.13 57.18 57.12 57.17 11.4K
10:00 57.18 57.18 57.12 57.17 11.1K
10:01 57.18 57.25 57.18 57.25 8.7K
10:02 57.20 57.20 57.15 57.16 10.2K
10:03 57.16 57.23 57.16 57.22 4.2K
10:04 57.24 57.26 57.22 57.22 13.3K
10:05 57.22 57.23 57.21 57.21 11.3K
10:06 57.14 57.14 57.05 57.05 7.3K
10:07 57.05 57.05 56.98 56.99 5.0K
10:08 56.98 57.04 56.98 57.00 10.7K
10:09 56.98 56.99 56.96 56.96 7.1K
10:10 56.94 56.94 56.85 56.92 15.4K
10:11 56.90 56.90 56.85 56.85 6.3K
10:12 56.85 56.87 56.78 56.78 22.4K
10:13 56.78 56.84 56.78 56.84 6.7K
10:14 56.89 56.95 56.89 56.95 3.1K
10:15 56.96 57.06 56.96 57.06 20.3K
10:16 57.08 57.25 57.08 57.24 16.9K
10:17 57.25 57.25 57.14 57.15 92.1K
10:18 57.15 57.16 57.06 57.05 29.8K
10:19 57.03 57.03 57.00 57.00 11.1K
10:20 56.99 57.01 56.94 57.00 8.6K
10:21 56.97 57.00 56.93 57.00 2.4K
10:22 57.01 57.07 57.01 57.07 16.3K
10:23 57.07 57.11 57.07 57.08 15.9K
10:24 57.09 57.17 57.09 57.16 16.1K
10:25 57.10 57.10 57.08 57.10 12.6K
10:26 57.09 57.09 57.02 57.04 6.7K
10:27 57.01 57.01 56.97 56.98 14.0K
10:28 56.99 57.00 56.98 57.00 9.0K
10:29 57.00 57.00 57.00 57.00 1.3K
10:30 57.01 57.03 57.01 57.03 3.1K
10:31 56.98 56.98 56.95 56.95 3.7K
10:32 56.92 56.92 56.89 56.90 19.4K
10:33 56.94 57.00 56.94 57.00 11.4K
10:34 56.97 57.00 56.97 57.00 2.6K
10:35 57.01 57.06 57.01 57.06 5.1K
10:36 57.07 57.17 57.07 57.17 8.6K
10:37 57.16 57.16 57.09 57.09 14.4K
10:38 57.02 57.02 56.96 56.96 12.2K
10:39 56.97 56.99 56.97 56.99 2.2K
10:40 57.01 57.02 57.00 57.02 8.3K
10:41 57.03 57.03 57.03 57.03 4.8K
10:42 57.04 57.04 57.04 57.04 0.1K
10:43 57.03 57.05 57.03 57.05 2.5K
10:44 57.05 57.06 57.04 57.04 4.3K
10:45 57.05 57.13 57.05 57.11 4.2K
10:46 57.12 57.15 57.12 57.14 4.2K
10:47 57.17 57.20 57.17 57.18 3.8K
10:48 57.19 57.21 57.18 57.21 5.9K
10:49 57.24 57.24 57.20 57.20 19.9K
10:50 57.22 57.29 57.22 57.29 17.5K
10:51 57.28 57.28 57.24 57.24 1.2K
10:52 57.24 57.24 57.23 57.24 5.2K
10:53 57.26 57.29 57.26 57.28 8.0K
10:54 57.28 57.30 57.27 57.29 27.9K
10:55 57.31 57.32 57.30 57.31 12.7K
10:56 57.31 57.33 57.31 57.32 10.6K
10:57 57.34 57.34 57.32 57.34 19.8K
10:58 57.33 57.33 57.32 57.32 12.9K
10:59 57.33 57.33 57.31 57.31 3.8K
11:00 57.31 57.31 57.26 57.26 2.5K
11:01 57.24 57.24 57.21 57.23 11.7K
11:02 57.23 57.23 57.14 57.15 5.2K
11:03 57.14 57.15 57.14 57.15 6.0K
11:04 57.12 57.12 57.08 57.08 7.1K
11:05 57.09 57.12 57.09 57.12 3.4K
11:06 57.12 57.12 57.11 57.11 2.4K
11:07 57.08 57.10 57.08 57.08 15.1K
11:08 57.10 57.12 57.09 57.11 5.0K
11:09 57.12 57.12 57.10 57.11 3.0K
11:10 57.11 57.12 57.10 57.12 27.0K
11:11 57.10 57.14 57.10 57.13 2.0K
11:12 57.13 57.16 57.11 57.11 7.6K
11:13 57.13 57.13 57.06 57.06 2.1K
11:14 57.05 57.05 57.05 57.05 2.9K
11:15 57.08 57.08 57.07 57.07 3.3K
11:16 57.06 57.07 57.02 57.07 6.6K
11:17 57.06 57.08 57.06 57.08 1.1K
11:18 57.06 57.06 57.03 57.03 3.2K
11:19 57.07 57.11 57.06 57.11 2.2K
11:20 57.13 57.15 57.11 57.15 14.8K
11:21 57.17 57.23 57.17 57.23 13.6K
11:22 57.19 57.19 57.19 57.19 1.6K
11:23 57.15 57.15 57.11 57.11 1.0K
11:24 57.08 57.08 57.08 57.08 7.7K
11:25 57.11 57.11 57.11 57.11 2.0K
11:26 57.14 57.14 57.12 57.12 5.0K
11:30 57.16 57.16 57.14 57.16 4.6K
11:31 57.15 57.17 57.15 57.17 6.0K
11:32 57.20 57.21 57.19 57.19 4.3K
11:33 57.19 57.19 57.19 57.19 1.7K
11:34 57.23 57.23 57.23 57.23 0.2K
11:35 57.23 57.25 57.23 57.25 22.5K
11:36 57.25 57.28 57.25 57.26 5.3K
11:37 57.27 57.27 57.27 57.27 0.2K
11:38 57.28 57.28 57.25 57.25 0.5K
11:39 57.28 57.29 57.28 57.29 9.7K
11:40 57.32 57.35 57.32 57.35 5.9K
11:41 57.37 57.37 57.32 57.32 1.9K
11:42 57.27 57.28 57.27 57.28 4.7K
11:43 57.30 57.33 57.29 57.32 2.2K
11:44 57.35 57.40 57.35 57.39 8.8K
11:45 57.39 57.47 57.39 57.47 25.0K
11:46 57.51 57.54 57.46 57.52 118.4K
11:47 57.53 57.54 57.46 57.48 20.2K
11:48 57.48 57.50 57.48 57.48 41.0K
11:49 57.47 57.54 57.47 57.54 14.8K
11:50 57.54 57.55 57.50 57.52 9.3K
11:51 57.51 57.51 57.48 57.50 14.2K
11:52 57.48 57.50 57.48 57.50 17.4K
11:53 57.53 57.53 57.51 57.52 5.4K
11:54 57.52 57.55 57.52 57.55 5.9K
11:55 57.56 57.79 57.56 57.75 48.6K
11:56 57.79 57.84 57.77 57.77 33.1K
11:57 57.78 57.81 57.76 57.76 59.6K
11:58 57.80 57.93 57.79 57.91 20.7K
11:59 57.93 57.95 57.89 57.95 5.4K
12:00 57.98 58.04 57.98 57.99 29.1K
12:01 57.99 58.00 57.86 57.86 39.9K
12:02 57.86 57.90 57.82 57.90 9.8K
12:03 57.87 57.87 57.87 57.87 2.2K
12:04 57.85 57.95 57.85 57.93 6.9K
12:05 57.91 57.91 57.89 57.89 3.4K
12:06 57.88 57.88 57.80 57.81 5.9K
12:07 57.80 57.82 57.80 57.82 2.6K
12:08 57.82 57.83 57.80 57.80 8.8K
12:09 57.81 57.92 57.81 57.92 7.8K
12:10 57.90 58.00 57.88 58.00 18.6K
12:11 57.98 58.00 57.97 58.00 7.0K
12:12 57.95 57.95 57.89 57.90 6.4K
12:13 57.88 57.91 57.88 57.91 2.3K
12:14 57.90 57.90 57.81 57.83 15.7K
12:15 57.85 57.87 57.85 57.87 12.6K
12:16 57.91 57.97 57.91 57.95 6.2K
12:17 57.93 57.93 57.87 57.87 2.8K
12:18 57.85 57.87 57.83 57.84 7.2K
12:19 57.88 57.88 57.85 57.85 5.9K
12:20 57.87 57.88 57.84 57.86 18.0K
12:21 57.83 57.83 57.77 57.77 36.3K
12:22 57.77 57.77 57.71 57.75 7.5K
12:23 57.76 57.76 57.68 57.69 158.9K
12:24 57.71 57.74 57.71 57.73 6.4K
12:25 57.84 57.84 57.83 57.83 0.8K
12:26 57.83 57.90 57.82 57.90 2.0K
12:27 57.93 57.94 57.92 57.92 7.2K
12:28 57.90 57.90 57.87 57.88 8.6K
12:29 57.92 57.96 57.92 57.96 4.2K
12:30 57.91 57.93 57.91 57.93 25.1K
12:31 57.96 57.98 57.95 57.97 2.7K
12:32 57.96 57.99 57.96 57.99 13.3K
12:33 57.99 57.99 57.93 57.93 14.0K
12:34 57.92 57.92 57.92 57.92 0.1K
12:35 57.91 57.92 57.87 57.87 3.9K
12:36 57.93 57.93 57.89 57.89 1.2K
12:37 57.91 57.94 57.89 57.89 1.0K
12:38 57.89 57.92 57.89 57.92 5.1K
12:39 57.91 57.92 57.90 57.92 1.4K
12:40 57.93 57.97 57.93 57.95 4.6K
12:41 57.95 57.95 57.89 57.89 2.2K
12:43 57.91 57.91 57.91 57.91 0.9K
12:44 57.92 57.94 57.92 57.94 3.3K
12:45 57.98 58.00 57.98 58.00 9.0K
12:46 58.00 58.00 57.99 57.99 31.9K
12:47 58.00 58.01 57.99 58.00 4.3K
12:48 57.92 57.94 57.92 57.92 2.2K
12:49 57.93 57.94 57.92 57.94 1.0K
12:50 57.99 58.01 57.99 57.99 1.4K
12:51 57.98 57.99 57.97 57.99 2.0K
12:52 58.01 58.02 57.99 58.02 64.8K
12:53 58.01 58.02 58.01 58.02 2.0K
12:54 58.02 58.02 58.01 58.01 1.5K
12:55 58.00 58.05 58.00 58.03 3.6K
12:56 58.02 58.05 58.02 58.05 4.7K
12:57 58.09 58.09 58.06 58.06 1.8K
12:58 58.07 58.10 58.07 58.10 9.9K
12:59 58.11 58.16 58.10 58.16 11.1K
13:00 58.16 58.29 58.16 58.25 19.2K
13:01 58.22 58.35 58.22 58.34 28.3K
13:02 58.34 58.43 58.33 58.42 21.7K
13:03 58.42 58.42 58.34 58.36 15.3K
13:04 58.34 58.40 58.34 58.40 3.7K
13:05 58.46 58.51 58.44 58.50 22.4K
13:06 58.53 58.55 58.49 58.49 8.7K
13:07 58.50 58.50 58.49 58.49 3.7K
13:08 58.50 58.50 58.44 58.47 17.4K
13:09 58.49 58.50 58.47 58.50 12.6K
13:10 58.51 58.54 58.50 58.52 9.8K
13:11 58.54 58.59 58.54 58.59 8.4K
13:12 58.68 58.72 58.64 58.65 16.8K
13:13 58.65 58.66 58.62 58.62 9.0K
13:14 58.65 58.69 58.65 58.65 6.1K
13:15 58.72 58.75 58.71 58.74 8.1K
13:16 58.75 58.80 58.75 58.76 16.4K
13:17 58.76 58.76 58.70 58.72 20.1K
13:18 58.73 58.74 58.70 58.71 6.8K
13:19 58.75 58.75 58.73 58.75 3.9K
13:20 58.80 58.80 58.73 58.73 8.3K
13:21 58.76 58.76 58.70 58.71 14.7K
13:22 58.79 58.80 58.79 58.80 7.3K
13:23 58.80 58.82 58.80 58.81 5.1K
13:24 58.79 58.87 58.79 58.84 15.6K
13:25 58.87 58.88 58.81 58.82 17.9K
13:26 58.78 58.78 58.74 58.75 7.4K
13:27 58.74 58.82 58.74 58.82 10.3K
13:28 58.82 58.88 58.82 58.88 3.8K
13:29 58.89 58.95 58.88 58.92 13.7K
13:30 58.92 59.01 58.92 59.01 38.9K
13:31 58.97 59.04 58.96 59.03 13.7K
13:32 59.04 59.04 58.95 59.00 9.9K
13:33 59.00 59.03 59.00 59.01 8.9K
13:34 58.99 58.99 58.87 58.89 15.5K
13:35 58.91 58.91 58.81 58.81 17.8K
13:36 58.78 58.82 58.70 58.70 10.3K
13:37 58.73 58.74 58.57 58.57 9.1K
13:38 58.58 58.66 58.58 58.63 31.4K
13:39 58.65 58.66 58.58 58.58 14.2K
13:40 58.56 58.64 58.56 58.59 3.9K
13:41 58.58 58.60 58.51 58.51 9.3K
13:42 58.48 58.55 58.48 58.53 9.3K
13:43 58.56 58.67 58.56 58.67 31.2K
13:44 58.66 58.73 58.62 58.68 19.8K
13:45 58.70 58.79 58.70 58.79 11.9K
13:46 58.77 58.81 58.75 58.81 12.8K
13:47 58.80 58.80 58.67 58.69 6.9K
13:48 58.72 58.74 58.71 58.74 15.1K
13:49 58.74 58.74 58.65 58.65 6.0K
13:50 58.56 58.57 58.55 58.57 2.1K
13:51 58.59 58.59 58.59 58.59 2.6K
13:52 58.61 58.61 58.58 58.58 2.5K
13:53 58.59 58.61 58.59 58.61 4.4K
13:55 58.66 58.68 58.63 58.68 10.0K
13:56 58.70 58.70 58.64 58.65 2.3K
13:57 58.67 58.68 58.65 58.67 4.4K
13:58 58.60 58.60 58.60 58.60 0.9K
13:59 58.65 58.65 58.65 58.65 0.4K
14:00 58.64 58.76 58.64 58.75 24.8K
14:01 58.80 58.81 58.78 58.78 15.0K
14:02 58.79 58.84 58.79 58.84 2.7K
14:03 58.86 58.90 58.86 58.86 16.1K
14:04 58.85 58.85 58.80 58.81 8.3K
14:05 58.84 58.84 58.79 58.79 2.6K
14:06 58.82 58.88 58.82 58.88 3.4K
14:07 58.86 58.93 58.86 58.93 15.0K
14:08 58.90 58.90 58.90 58.90 0.6K
14:09 58.89 58.89 58.82 58.86 4.2K
14:10 58.86 58.90 58.86 58.90 2.5K
14:11 58.89 58.89 58.88 58.88 2.7K
14:12 58.87 58.87 58.81 58.82 8.8K
14:13 58.79 58.79 58.74 58.74 6.5K
14:14 58.78 58.78 58.67 58.71 18.0K
14:15 58.73 58.74 58.73 58.74 5.2K
14:16 58.69 58.69 58.69 58.69 0.5K
14:17 58.70 58.71 58.66 58.71 7.2K
14:18 58.70 58.70 58.66 58.65 4.4K
14:19 58.69 58.72 58.69 58.72 1.7K
14:20 58.80 58.83 58.80 58.83 2.2K
14:21 58.79 58.79 58.79 58.79 0.7K
14:22 58.81 58.83 58.81 58.83 1.9K
14:23 58.79 58.81 58.79 58.79 1.0K
14:24 58.81 58.82 58.76 58.77 4.4K
14:25 58.80 58.81 58.80 58.81 4.2K
14:26 58.80 58.80 58.70 58.70 4.9K
14:27 58.70 58.70 58.59 58.59 4.6K
14:28 58.59 58.59 58.52 58.56 9.1K
14:29 58.60 58.60 58.60 58.60 1.6K
14:30 58.59 58.59 58.54 58.54 7.9K
14:31 58.54 58.55 58.52 58.53 4.5K
14:32 58.53 58.53 58.46 58.46 6.8K
14:33 58.47 58.47 58.45 58.45 5.0K
14:34 58.50 58.50 58.50 58.50 1.1K
14:35 58.46 58.47 58.46 58.47 1.2K
14:36 58.48 58.48 58.47 58.47 1.0K
14:37 58.47 58.48 58.42 58.46 9.3K
14:38 58.45 58.47 58.45 58.47 3.1K
14:39 58.45 58.45 58.43 58.44 3.9K
14:40 58.48 58.48 58.43 58.43 1.1K
14:41 58.45 58.45 58.37 58.37 15.7K
14:42 58.37 58.37 58.33 58.35 21.1K
14:43 58.42 58.42 58.40 58.40 5.5K
14:44 58.40 58.42 58.36 58.36 2.4K
14:45 58.37 58.46 58.36 58.46 3.9K
14:46 58.47 58.50 58.47 58.50 3.2K
14:47 58.42 58.46 58.42 58.43 2.0K
14:48 58.46 58.52 58.46 58.52 2.7K
14:49 58.54 58.57 58.53 58.54 3.9K
14:50 58.56 58.57 58.54 58.55 3.5K
14:51 58.47 58.57 58.47 58.57 8.5K
14:52 58.58 58.58 58.57 58.57 8.9K
14:53 58.57 58.58 58.57 58.58 2.7K
14:54 58.58 58.59 58.56 58.56 7.9K
14:55 58.54 58.54 58.52 58.53 17.7K
14:56 58.56 58.56 58.55 58.55 4.3K
14:57 58.52 58.56 58.52 58.56 1.3K
14:58 58.54 58.54 58.48 58.49 10.8K
14:59 58.49 58.51 58.49 58.51 1.5K
15:00 58.55 58.55 58.53 58.53 1.8K
15:01 58.53 58.58 58.53 58.57 12.5K
15:02 58.62 58.65 58.62 58.64 8.2K
15:03 58.65 58.65 58.56 58.56 6.0K
15:04 58.56 58.58 58.56 58.58 3.6K
15:05 58.62 58.62 58.62 58.62 1.4K
15:06 58.61 58.61 58.57 58.57 3.2K
15:08 58.61 58.61 58.57 58.57 2.7K
15:09 58.57 58.57 58.49 58.49 11.6K
15:10 58.48 58.51 58.45 58.46 8.8K
15:11 58.48 58.48 58.48 58.48 7.4K
15:13 58.55 58.55 58.55 58.55 3.1K
15:14 58.57 58.64 58.57 58.64 6.2K
15:15 58.65 58.65 58.62 58.62 5.6K
15:16 58.61 58.65 58.61 58.65 1.8K
15:17 58.63 58.63 58.62 58.62 1.9K
15:18 58.60 58.61 58.60 58.61 0.9K
15:19 58.63 58.65 58.63 58.63 8.3K
15:20 58.62 58.62 58.60 58.60 1.1K
15:21 58.59 58.62 58.58 58.62 3.4K
15:22 58.62 58.64 58.61 58.64 4.3K
15:24 58.60 58.61 58.60 58.61 2.0K
15:25 58.60 58.60 58.59 58.59 1.8K
15:26 58.58 58.59 58.56 58.56 2.1K
15:27 58.57 58.57 58.49 58.49 20.3K
15:29 58.53 58.54 58.53 58.54 4.0K
15:30 58.57 58.57 58.55 58.55 4.6K
15:31 58.54 58.56 58.53 58.55 6.9K
15:32 58.56 58.57 58.52 58.52 10.8K
15:33 58.55 58.55 58.52 58.53 6.0K
15:34 58.54 58.54 58.51 58.51 2.2K
15:35 58.53 58.56 58.53 58.56 50.5K
15:36 58.52 58.53 58.52 58.53 2.4K
15:37 58.53 58.53 58.49 58.51 5.5K
15:38 58.51 58.58 58.51 58.56 4.6K
15:39 58.57 58.57 58.56 58.57 1.4K
15:40 58.59 58.62 58.57 58.62 2.0K
15:41 58.63 58.66 58.63 58.66 7.3K
15:42 58.68 58.69 58.65 58.65 10.2K
15:43 58.62 58.65 58.62 58.65 2.0K
15:44 58.63 58.65 58.63 58.65 2.1K
15:45 58.68 58.72 58.68 58.72 4.2K
15:46 58.73 58.87 58.73 58.87 10.0K
15:47 58.87 58.90 58.85 58.85 7.4K
15:48 58.81 58.81 58.79 58.80 9.6K
15:49 58.84 58.84 58.79 58.80 10.5K
15:50 58.84 58.89 58.83 58.84 14.1K
15:51 58.85 58.88 58.85 58.86 5.7K
15:52 58.88 58.88 58.84 58.86 14.9K
15:53 58.85 58.85 58.76 58.76 14.9K
15:54 58.77 58.82 58.77 58.78 13.6K
15:55 58.79 58.86 58.79 58.85 9.1K
15:56 58.84 58.88 58.84 58.87 9.6K
15:57 58.87 58.88 58.85 58.86 12.3K
15:58 58.88 58.89 58.86 58.88 12.0K
15:59 58.86 58.86 58.80 58.86 472.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar