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 59.42 59.47 59.36 59.36 641.4K
09:31 59.37 59.42 59.32 59.39 33.1K
09:32 59.40 59.50 59.36 59.44 30.4K
09:33 59.43 59.51 59.43 59.49 92.0K
09:34 59.48 59.56 59.48 59.56 25.0K
09:35 59.55 59.60 59.55 59.57 110.9K
09:36 59.54 59.71 59.54 59.59 66.1K
09:37 59.57 59.67 59.57 59.67 118.4K
09:38 59.65 59.67 59.54 59.54 32.9K
09:39 59.50 59.60 59.50 59.56 26.8K
09:40 59.55 59.62 59.47 59.48 33.9K
09:41 59.44 59.46 59.34 59.40 59.3K
09:42 59.39 59.44 59.27 59.32 58.5K
09:43 59.33 59.40 59.33 59.36 64.9K
09:44 59.31 59.32 59.16 59.16 46.3K
09:45 59.13 59.13 59.02 59.02 94.3K
09:46 59.00 59.10 58.98 59.10 41.8K
09:47 59.13 59.13 59.00 59.06 28.2K
09:48 59.09 59.17 59.05 59.15 17.8K
09:49 59.21 59.29 59.21 59.27 28.4K
09:50 59.28 59.44 59.28 59.41 49.6K
09:51 59.36 59.37 59.33 59.37 21.3K
09:52 59.32 59.36 59.30 59.30 21.1K
09:53 59.30 59.30 59.21 59.25 18.5K
09:54 59.26 59.26 59.20 59.24 7.8K
09:55 59.26 59.26 59.11 59.18 16.5K
09:56 59.15 59.18 59.14 59.16 13.4K
09:57 59.19 59.29 59.12 59.25 26.0K
09:58 59.27 59.34 59.27 59.33 6.4K
09:59 59.39 59.46 59.36 59.43 13.7K
10:00 59.43 59.56 59.40 59.56 37.4K
10:01 59.55 59.57 59.50 59.51 18.4K
10:02 59.50 59.53 59.49 59.53 15.8K
10:03 59.55 59.58 59.54 59.58 23.0K
10:04 59.57 59.59 59.55 59.56 19.6K
10:05 59.56 59.56 59.53 59.55 20.4K
10:06 59.57 59.62 59.56 59.60 11.4K
10:07 59.60 59.66 59.58 59.62 46.6K
10:08 59.63 59.67 59.57 59.57 23.7K
10:09 59.57 59.64 59.57 59.58 13.6K
10:10 59.60 59.64 59.59 59.60 12.2K
10:11 59.60 59.63 59.59 59.60 14.6K
10:12 59.62 59.67 59.62 59.65 9.9K
10:13 59.65 59.66 59.63 59.64 10.8K
10:14 59.64 59.64 59.58 59.59 10.2K
10:15 59.59 59.59 59.54 59.55 23.9K
10:16 59.58 59.59 59.56 59.59 11.3K
10:17 59.63 59.67 59.62 59.65 22.2K
10:18 59.59 59.77 59.59 59.77 80.8K
10:19 59.77 59.79 59.76 59.77 40.1K
10:20 59.78 59.90 59.78 59.88 46.7K
10:21 59.86 59.87 59.83 59.87 21.2K
10:22 59.86 59.88 59.83 59.88 19.6K
10:23 59.88 59.88 59.85 59.85 15.8K
10:24 59.85 59.89 59.83 59.86 11.0K
10:25 59.88 59.91 59.86 59.87 37.8K
10:26 59.86 59.90 59.85 59.86 136.5K
10:27 59.87 59.88 59.80 59.81 80.6K
10:28 59.80 59.80 59.75 59.77 18.5K
10:29 59.76 59.79 59.74 59.76 8.4K
10:30 59.78 59.81 59.72 59.73 12.7K
10:31 59.80 59.88 59.80 59.86 9.5K
10:32 59.87 59.87 59.81 59.81 4.5K
10:33 59.83 59.83 59.75 59.75 9.4K
10:34 59.73 59.77 59.70 59.70 18.5K
10:35 59.71 59.74 59.69 59.73 15.1K
10:36 59.73 59.75 59.72 59.72 15.9K
10:37 59.73 59.73 59.70 59.73 2.9K
10:38 59.70 59.70 59.65 59.66 10.1K
10:39 59.66 59.68 59.66 59.68 7.7K
10:40 59.71 59.73 59.70 59.70 22.6K
10:41 59.73 59.73 59.69 59.73 28.9K
10:42 59.73 59.79 59.72 59.79 4.8K
10:43 59.77 59.85 59.77 59.80 32.3K
10:44 59.81 59.81 59.78 59.80 5.6K
10:45 59.81 59.81 59.76 59.76 9.2K
10:46 59.76 59.79 59.75 59.77 8.6K
10:47 59.77 59.79 59.72 59.72 14.5K
10:48 59.74 59.76 59.70 59.76 10.1K
10:49 59.76 59.77 59.73 59.73 21.4K
10:50 59.72 59.72 59.68 59.71 13.5K
10:51 59.76 59.78 59.75 59.76 5.9K
10:52 59.74 59.74 59.74 59.74 3.2K
10:53 59.71 59.76 59.71 59.76 3.5K
10:54 59.72 59.72 59.67 59.70 7.8K
10:55 59.70 59.72 59.69 59.72 7.7K
10:56 59.78 59.78 59.76 59.76 6.8K
10:57 59.75 59.75 59.69 59.69 5.5K
10:58 59.69 59.69 59.67 59.67 2.4K
10:59 59.67 59.67 59.64 59.66 11.1K
11:00 59.67 59.67 59.63 59.63 9.5K
11:01 59.64 59.69 59.64 59.69 8.9K
11:02 59.67 59.69 59.64 59.66 8.4K
11:03 59.68 59.70 59.66 59.67 14.5K
11:04 59.66 59.66 59.62 59.62 4.3K
11:05 59.63 59.68 59.62 59.67 3.9K
11:06 59.59 59.70 59.59 59.65 35.7K
11:07 59.63 59.65 59.62 59.64 4.6K
11:08 59.64 59.65 59.59 59.59 5.3K
11:09 59.59 59.63 59.59 59.63 2.9K
11:10 59.67 59.67 59.55 59.59 7.4K
11:11 59.59 59.59 59.57 59.57 2.3K
11:12 59.57 59.57 59.53 59.53 3.6K
11:13 59.53 59.53 59.41 59.41 27.0K
11:14 59.42 59.45 59.40 59.45 5.3K
11:15 59.35 59.35 59.33 59.33 6.1K
11:16 59.39 59.39 59.37 59.39 7.4K
11:17 59.41 59.44 59.36 59.36 7.7K
11:18 59.40 59.52 59.40 59.51 3.6K
11:19 59.52 59.54 59.47 59.53 8.0K
11:20 59.54 59.58 59.54 59.57 6.5K
11:21 59.57 59.61 59.56 59.58 9.4K
11:22 59.57 59.57 59.49 59.49 5.0K
11:23 59.48 59.50 59.46 59.50 2.4K
11:24 59.50 59.50 59.49 59.49 4.8K
11:25 59.49 59.49 59.47 59.49 2.3K
11:26 59.51 59.53 59.51 59.51 2.0K
11:27 59.48 59.49 59.46 59.46 2.8K
11:28 59.45 59.45 59.38 59.38 6.2K
11:29 59.34 59.37 59.31 59.31 10.8K
11:30 59.32 59.34 59.30 59.30 8.5K
11:31 59.35 59.40 59.35 59.40 2.9K
11:32 59.40 59.40 59.38 59.38 1.4K
11:33 59.39 59.43 59.39 59.43 2.1K
11:34 59.36 59.37 59.34 59.35 6.5K
11:35 59.33 59.36 59.33 59.36 15.0K
11:36 59.38 59.40 59.34 59.34 14.3K
11:37 59.34 59.39 59.34 59.34 14.2K
11:38 59.36 59.38 59.34 59.38 3.9K
11:39 59.40 59.40 59.39 59.39 4.2K
11:40 59.38 59.44 59.37 59.44 12.0K
11:41 59.47 59.47 59.40 59.42 5.4K
11:42 59.40 59.40 59.38 59.40 5.1K
11:43 59.41 59.44 59.41 59.43 5.6K
11:44 59.43 59.43 59.39 59.39 4.2K
11:45 59.42 59.43 59.40 59.42 5.1K
11:46 59.40 59.51 59.40 59.48 10.6K
11:47 59.45 59.46 59.45 59.45 27.3K
11:48 59.45 59.47 59.45 59.46 9.1K
11:49 59.51 59.60 59.51 59.60 8.9K
11:50 59.61 59.63 59.49 59.49 9.9K
11:51 59.55 59.56 59.48 59.48 7.3K
11:52 59.54 59.54 59.41 59.47 12.6K
11:53 59.48 59.49 59.47 59.47 1.5K
11:54 59.52 59.56 59.52 59.55 3.3K
11:55 59.57 59.59 59.57 59.57 8.0K
11:56 59.54 59.54 59.52 59.52 3.4K
11:57 59.57 59.61 59.56 59.61 7.8K
11:58 59.62 59.68 59.62 59.66 9.9K
11:59 59.56 59.58 59.55 59.56 8.3K
12:00 59.62 59.62 59.56 59.55 7.0K
12:01 59.59 59.62 59.59 59.60 13.8K
12:02 59.60 59.63 59.60 59.63 2.0K
12:03 59.62 59.62 59.62 59.62 3.0K
12:04 59.65 59.67 59.65 59.66 4.8K
12:05 59.65 59.67 59.63 59.66 3.1K
12:06 59.66 59.67 59.61 59.61 12.5K
12:07 59.60 59.60 59.56 59.56 7.0K
12:08 59.54 59.54 59.47 59.50 3.3K
12:09 59.53 59.55 59.53 59.54 10.1K
12:10 59.52 59.52 59.46 59.51 7.3K
12:11 59.54 59.56 59.54 59.56 10.5K
12:12 59.56 59.64 59.56 59.64 4.5K
12:13 59.64 59.72 59.64 59.71 9.7K
12:14 59.70 59.70 59.69 59.69 4.8K
12:15 59.70 59.78 59.70 59.78 12.1K
12:16 59.75 59.77 59.75 59.77 4.3K
12:17 59.75 59.77 59.69 59.77 11.1K
12:18 59.75 59.79 59.75 59.76 2.3K
12:19 59.76 59.76 59.74 59.76 9.4K
12:20 59.77 59.77 59.74 59.74 1.5K
12:22 59.77 59.79 59.77 59.79 10.8K
12:23 59.80 59.82 59.79 59.81 17.2K
12:24 59.80 59.80 59.71 59.74 13.2K
12:25 59.75 59.76 59.74 59.74 8.5K
12:26 59.69 59.74 59.69 59.73 14.3K
12:27 59.73 59.74 59.69 59.69 10.5K
12:28 59.72 59.73 59.72 59.73 2.4K
12:29 59.75 59.76 59.71 59.73 8.8K
12:30 59.75 59.75 59.69 59.69 2.1K
12:31 59.68 59.68 59.62 59.65 4.0K
12:32 59.62 59.62 59.61 59.61 3.4K
12:33 59.63 59.65 59.63 59.65 2.9K
12:34 59.62 59.62 59.58 59.59 5.0K
12:35 59.60 59.60 59.57 59.58 5.6K
12:36 59.59 59.61 59.57 59.57 8.5K
12:37 59.56 59.58 59.54 59.58 5.1K
12:38 59.58 59.61 59.58 59.61 4.7K
12:39 59.65 59.72 59.65 59.72 1.5K
12:40 59.68 59.71 59.67 59.68 6.2K
12:41 59.69 59.75 59.69 59.74 7.9K
12:42 59.74 59.77 59.74 59.77 11.0K
12:43 59.77 59.80 59.77 59.80 5.6K
12:44 59.78 59.79 59.78 59.78 5.1K
12:45 59.82 59.82 59.81 59.81 2.9K
12:46 59.82 59.82 59.77 59.77 3.7K
12:47 59.77 59.77 59.76 59.76 4.5K
12:48 59.73 59.73 59.61 59.62 6.0K
12:49 59.63 59.65 59.63 59.65 5.0K
12:50 59.63 59.63 59.57 59.57 6.0K
12:51 59.55 59.59 59.55 59.59 1.0K
12:52 59.61 59.66 59.61 59.66 6.9K
12:53 59.59 59.59 59.57 59.57 8.9K
12:54 59.56 59.60 59.56 59.60 7.0K
12:55 59.60 59.64 59.60 59.60 7.4K
12:56 59.56 59.56 59.52 59.52 4.1K
12:57 59.54 59.57 59.54 59.54 6.4K
12:58 59.53 59.56 59.53 59.56 5.5K
12:59 59.57 59.57 59.57 59.57 1.5K
13:00 59.55 59.56 59.54 59.56 2.5K
13:01 59.59 59.60 59.59 59.60 1.6K
13:02 59.57 59.60 59.57 59.58 8.3K
13:03 59.56 59.56 59.53 59.53 26.3K
13:04 59.52 59.53 59.52 59.53 3.4K
13:05 59.49 59.52 59.49 59.52 7.0K
13:06 59.58 59.59 59.58 59.59 4.2K
13:07 59.57 59.57 59.54 59.54 3.5K
13:08 59.55 59.55 59.53 59.55 3.3K
13:09 59.54 59.57 59.54 59.57 1.9K
13:10 59.55 59.60 59.55 59.59 5.2K
13:11 59.61 59.62 59.59 59.59 14.5K
13:12 59.59 59.71 59.59 59.71 10.1K
13:13 59.75 59.76 59.70 59.71 10.9K
13:14 59.68 59.68 59.65 59.66 6.7K
13:15 59.67 59.67 59.67 59.67 2.6K
13:16 59.68 59.68 59.68 59.68 0.1K
13:17 59.74 59.75 59.72 59.72 39.0K
13:18 59.71 59.72 59.71 59.72 0.7K
13:19 59.71 59.71 59.67 59.68 1.8K
13:20 59.70 59.72 59.70 59.70 5.5K
13:21 59.73 59.77 59.73 59.77 39.4K
13:22 59.76 59.76 59.68 59.68 8.7K
13:23 59.71 59.71 59.67 59.71 6.0K
13:24 59.67 59.67 59.62 59.64 4.8K
13:25 59.60 59.61 59.58 59.61 3.6K
13:26 59.56 59.56 59.51 59.52 4.9K
13:27 59.54 59.54 59.51 59.51 1.7K
13:28 59.53 59.53 59.50 59.50 2.6K
13:29 59.51 59.56 59.51 59.56 5.7K
13:30 59.61 59.64 59.61 59.64 1.1K
13:31 59.63 59.64 59.60 59.64 4.2K
13:32 59.61 59.61 59.61 59.61 1.0K
13:33 59.67 59.67 59.64 59.65 4.5K
13:34 59.55 59.55 59.55 59.55 1.2K
13:35 59.54 59.54 59.47 59.48 9.5K
13:36 59.49 59.49 59.42 59.42 6.9K
13:37 59.42 59.42 59.39 59.40 7.2K
13:38 59.40 59.41 59.40 59.41 2.5K
13:39 59.41 59.43 59.41 59.42 3.8K
13:40 59.43 59.43 59.42 59.42 7.4K
13:41 59.40 59.40 59.38 59.38 9.2K
13:42 59.40 59.40 59.40 59.40 1.8K
13:43 59.48 59.49 59.48 59.49 1.3K
13:44 59.49 59.49 59.48 59.48 6.1K
13:45 59.47 59.49 59.46 59.49 6.0K
13:46 59.49 59.49 59.48 59.48 2.1K
13:47 59.51 59.51 59.46 59.46 2.3K
13:48 59.49 59.49 59.45 59.48 2.6K
13:49 59.47 59.47 59.47 59.47 2.7K
13:52 59.50 59.50 59.49 59.49 4.6K
13:53 59.56 59.56 59.56 59.56 0.8K
13:54 59.58 59.58 59.58 59.58 1.7K
13:55 59.53 59.54 59.52 59.52 1.5K
13:56 59.53 59.55 59.53 59.53 12.9K
13:57 59.51 59.51 59.49 59.49 4.3K
13:58 59.49 59.54 59.49 59.54 2.5K
13:59 59.55 59.58 59.55 59.58 6.7K
14:00 59.56 59.56 59.56 59.56 1.3K
14:01 59.56 59.56 59.52 59.52 3.3K
14:02 59.49 59.52 59.48 59.52 3.6K
14:03 59.50 59.56 59.50 59.56 4.9K
14:04 59.56 59.56 59.54 59.54 8.3K
14:05 59.56 59.57 59.56 59.56 2.7K
14:06 59.55 59.59 59.55 59.59 2.1K
14:07 59.64 59.69 59.64 59.69 13.0K
14:08 59.70 59.77 59.70 59.76 5.4K
14:09 59.74 59.75 59.73 59.75 5.9K
14:10 59.74 59.77 59.73 59.77 7.0K
14:11 59.78 59.80 59.78 59.79 5.1K
14:12 59.76 59.77 59.70 59.70 5.0K
14:13 59.75 59.83 59.75 59.83 7.1K
14:14 59.81 59.85 59.80 59.85 9.5K
14:15 59.85 59.89 59.84 59.88 6.2K
14:16 59.90 59.94 59.87 59.87 11.9K
14:17 59.86 59.86 59.81 59.82 5.4K
14:18 59.81 59.84 59.81 59.82 4.7K
14:19 59.85 59.85 59.84 59.84 1.8K
14:20 59.77 59.83 59.77 59.83 5.7K
14:21 59.81 59.82 59.81 59.82 2.3K
14:22 59.79 59.86 59.79 59.86 5.0K
14:23 59.85 59.85 59.81 59.84 8.6K
14:24 59.80 59.82 59.78 59.79 7.2K
14:25 59.79 59.79 59.78 59.78 1.4K
14:26 59.82 59.83 59.78 59.82 6.8K
14:27 59.81 59.83 59.80 59.83 10.0K
14:28 59.84 59.85 59.84 59.84 1.3K
14:29 59.85 59.85 59.84 59.84 5.8K
14:30 59.80 59.80 59.79 59.79 2.5K
14:31 59.81 59.81 59.81 59.81 3.5K
14:32 59.80 59.80 59.80 59.80 2.0K
14:33 59.79 59.79 59.79 59.79 1.5K
14:35 59.81 59.81 59.80 59.80 1.8K
14:36 59.81 59.83 59.81 59.83 7.1K
14:37 59.85 59.85 59.80 59.81 3.6K
14:38 59.82 59.84 59.81 59.81 3.0K
14:39 59.78 59.78 59.71 59.73 7.3K
14:40 59.74 59.74 59.73 59.73 3.5K
14:41 59.73 59.73 59.71 59.71 4.5K
14:42 59.70 59.75 59.70 59.75 6.1K
14:43 59.80 59.81 59.80 59.81 1.8K
14:44 59.79 59.82 59.79 59.82 5.2K
14:45 59.85 59.86 59.85 59.86 6.6K
14:46 59.87 59.90 59.87 59.88 8.1K
14:47 59.89 59.89 59.87 59.88 1.8K
14:48 59.88 59.89 59.87 59.88 4.5K
14:49 59.89 59.93 59.89 59.90 9.4K
14:50 59.89 59.89 59.87 59.88 1.9K
14:51 59.89 59.92 59.87 59.87 4.3K
14:52 59.86 59.88 59.84 59.88 3.8K
14:53 59.89 59.89 59.86 59.86 3.4K
14:54 59.87 59.87 59.87 59.87 1.0K
14:55 59.86 59.87 59.86 59.87 1.6K
14:56 59.87 59.87 59.86 59.87 3.8K
14:57 59.86 59.90 59.86 59.90 6.7K
14:58 59.85 59.85 59.85 59.85 2.9K
14:59 59.87 59.88 59.87 59.88 6.8K
15:00 59.81 59.81 59.79 59.79 1.4K
15:01 59.80 59.80 59.78 59.78 2.5K
15:02 59.78 59.79 59.77 59.78 14.8K
15:03 59.77 59.77 59.74 59.74 4.4K
15:04 59.74 59.74 59.72 59.73 4.5K
15:05 59.75 59.75 59.75 59.75 1.9K
15:06 59.77 59.77 59.72 59.73 4.5K
15:07 59.71 59.74 59.71 59.74 9.4K
15:08 59.73 59.77 59.72 59.77 3.5K
15:09 59.81 59.83 59.80 59.81 13.1K
15:10 59.80 59.81 59.79 59.79 2.7K
15:11 59.79 59.83 59.79 59.83 2.5K
15:12 59.81 59.81 59.78 59.79 1.7K
15:13 59.77 59.78 59.77 59.78 2.7K
15:14 59.76 59.76 59.73 59.73 2.1K
15:15 59.70 59.70 59.69 59.69 1.4K
15:16 59.71 59.71 59.65 59.65 5.2K
15:17 59.63 59.65 59.63 59.64 3.1K
15:18 59.63 59.64 59.63 59.64 4.2K
15:19 59.64 59.69 59.64 59.67 4.9K
15:20 59.67 59.67 59.62 59.62 2.9K
15:21 59.63 59.63 59.61 59.63 8.7K
15:22 59.64 59.64 59.62 59.62 1.5K
15:23 59.61 59.61 59.59 59.59 2.3K
15:24 59.58 59.58 59.53 59.54 5.2K
15:25 59.55 59.56 59.54 59.54 14.0K
15:26 59.53 59.58 59.53 59.56 70.1K
15:27 59.54 59.54 59.49 59.49 25.8K
15:28 59.48 59.50 59.46 59.46 2.9K
15:29 59.42 59.42 59.40 59.40 111.2K
15:30 59.39 59.40 59.39 59.39 11.6K
15:31 59.41 59.44 59.40 59.40 12.8K
15:32 59.37 59.37 59.33 59.33 7.9K
15:33 59.33 59.33 59.27 59.27 18.6K
15:34 59.26 59.29 59.25 59.25 23.7K
15:35 59.24 59.24 59.19 59.20 66.0K
15:36 59.20 59.22 59.20 59.21 9.6K
15:37 59.20 59.20 59.13 59.15 11.2K
15:38 59.15 59.25 59.15 59.25 8.9K
15:39 59.24 59.29 59.24 59.28 11.4K
15:40 59.32 59.34 59.32 59.33 6.1K
15:41 59.29 59.30 59.24 59.24 7.3K
15:42 59.22 59.22 59.19 59.19 4.4K
15:43 59.19 59.25 59.19 59.25 17.0K
15:44 59.22 59.23 59.22 59.23 4.1K
15:45 59.22 59.24 59.21 59.21 6.1K
15:46 59.19 59.19 59.15 59.16 44.9K
15:47 59.16 59.16 59.12 59.13 9.0K
15:48 59.16 59.20 59.15 59.20 4.9K
15:49 59.17 59.21 59.17 59.21 8.8K
15:50 59.23 59.30 59.22 59.30 31.2K
15:51 59.29 59.30 59.28 59.28 10.8K
15:52 59.30 59.30 59.26 59.26 4.2K
15:53 59.24 59.26 59.22 59.24 25.1K
15:54 59.24 59.32 59.24 59.31 23.4K
15:55 59.31 59.34 59.28 59.30 23.3K
15:56 59.32 59.36 59.30 59.36 14.9K
15:57 59.36 59.36 59.33 59.33 42.8K
15:58 59.33 59.40 59.33 59.39 14.4K
15:59 59.42 59.50 59.40 59.43 209.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar