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 53.25 53.25 53.13 53.19 665.0K
09:31 53.22 53.28 53.18 53.26 17.8K
09:32 53.25 53.32 53.20 53.32 14.2K
09:33 53.30 53.36 53.29 53.33 25.3K
09:34 53.34 53.34 53.23 53.23 22.5K
09:35 53.22 53.27 53.15 53.17 23.6K
09:36 53.16 53.16 53.03 53.09 22.1K
09:37 53.10 53.16 53.07 53.07 11.0K
09:38 53.04 53.04 52.94 52.95 72.7K
09:39 52.98 52.98 52.88 52.89 71.0K
09:40 52.85 52.87 52.77 52.77 43.8K
09:41 52.82 52.86 52.78 52.83 17.8K
09:42 52.87 52.87 52.58 52.63 32.4K
09:43 52.67 52.67 52.29 52.29 87.4K
09:44 52.34 52.40 52.29 52.38 47.5K
09:45 52.35 52.40 52.34 52.36 24.3K
09:46 52.42 52.46 52.26 52.37 49.2K
09:47 52.41 52.60 52.37 52.56 24.4K
09:48 52.54 52.66 52.52 52.66 20.4K
09:49 52.66 52.66 52.48 52.48 21.2K
09:50 52.48 52.63 52.47 52.57 11.0K
09:51 52.64 52.64 52.44 52.47 22.5K
09:52 52.50 52.52 52.45 52.46 33.3K
09:53 52.46 52.50 52.43 52.50 27.7K
09:54 52.52 52.56 52.52 52.56 27.6K
09:55 52.58 52.58 52.51 52.57 11.9K
09:56 52.53 52.57 52.53 52.56 9.0K
09:57 52.52 52.52 52.47 52.48 8.7K
09:58 52.48 52.55 52.46 52.55 12.1K
09:59 52.58 52.62 52.54 52.62 21.3K
10:00 52.66 52.66 52.60 52.61 24.2K
10:01 52.65 52.75 52.65 52.67 16.1K
10:02 52.66 52.66 52.60 52.60 9.3K
10:03 52.63 52.66 52.61 52.63 25.1K
10:04 52.66 52.67 52.64 52.65 16.8K
10:05 52.66 52.75 52.66 52.75 26.2K
10:06 52.75 52.79 52.75 52.76 8.5K
10:07 52.79 52.84 52.74 52.74 6.3K
10:08 52.74 52.79 52.68 52.75 12.3K
10:09 52.77 52.84 52.77 52.80 18.4K
10:10 52.80 52.86 52.74 52.86 50.8K
10:11 52.87 52.90 52.84 52.86 34.3K
10:12 52.87 52.87 52.81 52.81 4.1K
10:13 52.79 52.85 52.79 52.85 13.8K
10:14 52.91 52.92 52.89 52.92 8.3K
10:15 52.93 53.23 52.93 53.23 44.6K
10:16 53.25 53.26 53.19 53.20 19.2K
10:17 53.18 53.31 53.18 53.29 31.6K
10:18 53.31 53.31 53.19 53.22 23.5K
10:19 53.23 53.32 53.23 53.32 18.9K
10:20 53.29 53.34 53.29 53.34 41.7K
10:21 53.35 53.37 53.33 53.35 66.2K
10:22 53.34 53.37 53.28 53.37 31.6K
10:23 53.38 53.38 53.31 53.34 13.5K
10:24 53.34 53.38 53.29 53.38 35.7K
10:25 53.38 53.38 53.30 53.31 16.8K
10:26 53.32 53.32 53.27 53.31 14.3K
10:27 53.34 53.37 53.30 53.35 14.8K
10:28 53.31 53.32 53.23 53.25 16.8K
10:29 53.26 53.27 53.16 53.16 13.6K
10:30 53.17 53.20 53.16 53.20 8.1K
10:31 53.20 53.22 53.18 53.18 8.2K
10:32 53.21 53.28 53.21 53.27 5.3K
10:33 53.26 53.34 53.25 53.32 26.9K
10:34 53.32 53.40 53.32 53.38 18.6K
10:35 53.37 53.38 53.26 53.29 22.3K
10:36 53.30 53.30 53.19 53.21 8.9K
10:37 53.20 53.20 53.10 53.10 12.5K
10:38 53.11 53.17 53.11 53.17 6.4K
10:39 53.16 53.16 53.12 53.13 7.3K
10:40 53.12 53.12 53.08 53.08 3.1K
10:41 53.08 53.08 53.01 53.04 11.2K
10:42 53.06 53.09 53.03 53.09 3.7K
10:43 53.10 53.10 53.08 53.09 4.1K
10:44 53.14 53.16 53.14 53.15 3.4K
10:45 53.15 53.16 53.12 53.14 8.5K
10:46 53.14 53.20 53.14 53.17 16.4K
10:47 53.18 53.24 53.18 53.21 5.5K
10:48 53.24 53.27 53.22 53.26 8.3K
10:49 53.21 53.21 53.19 53.19 2.4K
10:50 53.15 53.15 53.05 53.05 8.3K
10:51 53.10 53.10 53.04 53.04 4.1K
10:52 53.03 53.14 53.03 53.14 10.7K
10:53 53.13 53.13 53.11 53.11 4.6K
10:54 53.10 53.11 53.07 53.11 3.1K
10:55 53.13 53.21 53.13 53.21 3.7K
10:56 53.20 53.20 53.18 53.20 4.1K
10:57 53.24 53.26 53.24 53.25 4.1K
10:58 53.23 53.25 53.22 53.22 1.6K
10:59 53.21 53.24 53.21 53.21 3.0K
11:00 53.19 53.24 53.19 53.23 5.6K
11:01 53.24 53.24 53.18 53.18 3.7K
11:02 53.17 53.19 53.12 53.12 4.5K
11:03 53.12 53.13 53.03 53.06 18.1K
11:04 53.07 53.13 53.07 53.10 8.0K
11:05 53.11 53.16 53.11 53.15 3.6K
11:06 53.11 53.11 53.05 53.09 21.7K
11:07 53.09 53.09 53.04 53.04 4.3K
11:08 53.03 53.03 52.95 52.98 16.4K
11:09 52.95 52.99 52.90 52.90 4.9K
11:10 52.91 52.91 52.83 52.83 5.3K
11:11 52.85 53.01 52.85 52.98 24.5K
11:12 52.96 52.96 52.86 52.88 5.3K
11:13 52.88 52.91 52.88 52.91 1.8K
11:14 52.91 52.94 52.91 52.94 7.9K
11:15 52.93 52.95 52.92 52.92 7.2K
11:16 52.92 52.94 52.90 52.90 4.9K
11:17 52.88 52.97 52.88 52.96 10.0K
11:18 52.94 52.94 52.90 52.90 2.4K
11:19 52.88 52.90 52.87 52.87 1.7K
11:20 52.90 52.90 52.80 52.80 7.0K
11:21 52.81 52.81 52.75 52.75 10.3K
11:22 52.75 52.75 52.69 52.70 20.5K
11:23 52.70 52.73 52.67 52.70 5.1K
11:24 52.71 52.71 52.59 52.59 10.6K
11:25 52.57 52.60 52.49 52.55 34.6K
11:26 52.58 52.58 52.53 52.53 3.3K
11:27 52.53 52.53 52.51 52.51 10.3K
11:28 52.50 52.50 52.49 52.49 1.3K
11:29 52.57 52.57 52.56 52.57 4.5K
11:30 52.63 52.68 52.63 52.64 7.8K
11:31 52.58 52.58 52.55 52.55 9.1K
11:32 52.57 52.67 52.54 52.67 6.5K
11:33 52.70 52.83 52.68 52.82 9.6K
11:34 52.81 52.87 52.79 52.87 8.4K
11:35 52.86 52.87 52.84 52.85 7.1K
11:36 52.81 52.85 52.79 52.84 26.0K
11:37 52.87 52.92 52.87 52.89 13.6K
11:38 52.85 52.85 52.79 52.80 4.7K
11:39 52.81 52.87 52.81 52.87 30.9K
11:40 52.89 52.97 52.88 52.94 40.0K
11:41 52.99 53.03 52.97 52.97 16.0K
11:42 52.96 52.96 52.96 52.96 1.4K
11:43 53.02 53.04 53.02 53.03 4.7K
11:44 53.06 53.06 52.96 52.96 24.4K
11:45 52.98 52.98 52.89 52.94 3.8K
11:46 52.98 52.98 52.91 52.91 2.9K
11:47 52.91 52.98 52.91 52.98 3.1K
11:48 53.03 53.09 53.03 53.09 13.7K
11:49 53.06 53.11 53.06 53.08 4.3K
11:50 53.08 53.11 53.07 53.10 3.8K
11:51 53.14 53.15 53.07 53.07 14.5K
11:52 53.10 53.12 53.06 53.06 12.8K
11:53 53.06 53.06 52.98 52.98 4.8K
11:54 52.98 53.00 52.98 53.00 4.8K
11:55 53.09 53.11 53.09 53.11 4.8K
11:56 53.02 53.03 53.02 53.03 11.6K
11:57 53.07 53.07 53.02 53.04 11.4K
11:58 53.03 53.16 53.03 53.14 10.0K
11:59 53.17 53.25 53.16 53.25 9.8K
12:00 53.25 53.26 53.22 53.22 31.3K
12:01 53.21 53.27 53.19 53.27 14.9K
12:02 53.32 53.34 53.26 53.26 4.9K
12:03 53.24 53.25 53.17 53.19 15.2K
12:04 53.19 53.23 53.15 53.16 11.2K
12:05 53.16 53.22 53.16 53.22 5.1K
12:06 53.26 53.30 53.24 53.27 7.1K
12:07 53.28 53.32 53.23 53.23 2.1K
12:08 53.22 53.27 53.22 53.27 6.4K
12:09 53.29 53.29 53.29 53.29 0.9K
12:10 53.26 53.26 53.25 53.26 6.4K
12:11 53.29 53.31 53.29 53.30 4.2K
12:12 53.32 53.32 53.29 53.31 6.9K
12:13 53.28 53.28 53.21 53.20 5.5K
12:14 53.20 53.21 53.20 53.20 5.2K
12:15 53.14 53.14 53.14 53.14 7.8K
12:16 53.10 53.10 53.00 53.08 17.5K
12:17 53.04 53.04 52.95 52.95 5.0K
12:18 53.06 53.06 53.04 53.04 2.8K
12:19 53.06 53.06 53.01 53.02 5.1K
12:20 53.03 53.06 53.03 53.04 5.0K
12:21 53.04 53.04 53.00 53.00 27.7K
12:22 53.02 53.03 52.92 52.94 11.3K
12:23 52.92 52.94 52.92 52.93 6.5K
12:24 52.94 52.99 52.91 52.99 4.9K
12:25 52.99 52.99 52.90 52.90 3.8K
12:26 52.89 52.89 52.82 52.85 22.8K
12:27 52.85 52.89 52.78 52.78 6.3K
12:28 52.82 52.82 52.80 52.82 8.1K
12:29 52.79 52.79 52.76 52.78 3.3K
12:30 52.77 52.85 52.77 52.85 13.5K
12:31 52.83 52.90 52.82 52.88 10.6K
12:32 52.88 52.92 52.84 52.92 6.8K
12:33 52.95 52.95 52.83 52.86 7.6K
12:34 52.86 52.86 52.82 52.83 3.0K
12:35 52.81 52.81 52.79 52.79 3.5K
12:36 52.79 52.79 52.78 52.79 2.1K
12:37 52.80 52.80 52.74 52.79 10.6K
12:38 52.79 52.83 52.79 52.79 8.8K
12:39 52.77 52.77 52.75 52.76 5.3K
12:40 52.72 52.72 52.64 52.65 20.5K
12:41 52.67 52.71 52.67 52.70 8.7K
12:42 52.70 52.75 52.70 52.75 18.3K
12:43 52.73 52.75 52.71 52.73 4.2K
12:44 52.75 52.75 52.75 52.75 4.8K
12:45 52.75 52.81 52.75 52.81 9.8K
12:46 52.81 52.81 52.71 52.73 11.2K
12:47 52.71 52.71 52.63 52.63 7.9K
12:48 52.65 52.70 52.64 52.65 5.4K
12:49 52.69 52.69 52.64 52.64 27.1K
12:50 52.63 52.66 52.63 52.64 3.2K
12:51 52.65 52.66 52.64 52.66 3.3K
12:52 52.74 52.76 52.73 52.73 4.9K
12:53 52.71 52.72 52.69 52.69 6.7K
12:54 52.64 52.65 52.62 52.62 12.9K
12:55 52.62 52.65 52.62 52.64 1.9K
12:56 52.62 52.62 52.58 52.59 21.0K
12:57 52.59 52.59 52.58 52.59 8.7K
12:58 52.58 52.65 52.58 52.65 1.5K
12:59 52.65 52.65 52.62 52.62 2.0K
13:00 52.63 52.64 52.57 52.60 10.3K
13:01 52.60 52.60 52.53 52.53 25.4K
13:02 52.53 52.55 52.53 52.55 0.5K
13:03 52.56 52.56 52.47 52.47 2.3K
13:04 52.49 52.50 52.47 52.50 1.6K
13:05 52.50 52.50 52.45 52.46 10.4K
13:06 52.44 52.47 52.40 52.46 19.7K
13:07 52.46 52.46 52.42 52.42 2.8K
13:08 52.40 52.41 52.38 52.38 4.0K
13:09 52.40 52.40 52.33 52.38 19.2K
13:10 52.37 52.38 52.34 52.34 16.8K
13:11 52.35 52.35 52.20 52.25 52.5K
13:12 52.35 52.35 52.22 52.23 34.0K
13:13 52.18 52.20 52.17 52.19 8.9K
13:14 52.20 52.23 51.90 51.90 113.5K
13:15 51.86 52.07 51.86 52.00 36.2K
13:16 52.00 52.02 51.92 51.92 14.9K
13:17 51.87 51.98 51.87 51.95 21.4K
13:18 52.01 52.01 51.88 51.90 33.2K
13:19 51.87 51.87 51.80 51.81 37.6K
13:20 51.80 51.80 51.67 51.76 106.7K
13:21 51.78 51.80 51.55 51.56 45.4K
13:22 51.64 51.72 51.58 51.61 50.6K
13:23 51.63 51.70 51.58 51.62 36.5K
13:24 51.61 51.63 51.52 51.55 27.9K
13:25 51.58 51.72 51.56 51.67 29.7K
13:26 51.63 51.70 51.63 51.69 9.0K
13:27 51.66 51.66 51.59 51.59 13.7K
13:28 51.58 51.66 51.58 51.63 13.1K
13:29 51.63 51.63 51.54 51.54 12.4K
13:30 51.57 51.60 51.48 51.50 33.6K
13:31 51.51 51.52 51.42 51.44 22.7K
13:32 51.44 51.45 51.39 51.40 38.2K
13:33 51.41 51.42 51.32 51.36 52.9K
13:34 51.35 51.38 51.25 51.30 73.7K
13:35 51.39 51.39 51.25 51.28 22.2K
13:36 51.28 51.28 51.06 51.06 33.2K
13:37 51.08 51.25 51.08 51.25 21.9K
13:38 51.28 51.30 51.27 51.27 14.2K
13:39 51.27 51.31 51.16 51.17 92.1K
13:40 51.23 51.23 51.07 51.11 38.7K
13:41 51.11 51.11 51.01 51.07 36.8K
13:42 51.06 51.08 50.99 51.00 45.6K
13:43 51.02 51.02 50.93 51.00 40.6K
13:44 51.03 51.03 50.95 50.96 63.0K
13:45 50.96 50.99 50.95 50.98 37.8K
13:46 51.02 51.02 50.93 50.97 26.5K
13:47 50.95 50.96 50.85 50.88 36.3K
13:48 50.91 50.91 50.77 50.81 26.7K
13:49 50.80 50.80 50.71 50.72 23.0K
13:50 50.73 50.91 50.73 50.91 23.4K
13:51 50.94 50.94 50.78 50.84 23.9K
13:52 50.86 50.86 50.79 50.80 22.3K
13:53 50.83 50.83 50.77 50.80 10.6K
13:54 50.77 50.79 50.67 50.67 35.7K
13:55 50.68 50.72 50.61 50.61 20.3K
13:56 50.58 50.60 50.51 50.54 61.8K
13:57 50.52 50.52 50.25 50.25 60.7K
13:58 50.30 50.53 50.30 50.45 43.0K
13:59 50.47 50.47 50.35 50.39 22.4K
14:00 50.38 50.43 50.21 50.26 43.7K
14:01 50.38 50.44 50.32 50.32 60.8K
14:02 50.34 50.36 50.19 50.25 52.4K
14:03 50.32 50.33 50.25 50.29 30.6K
14:04 50.41 50.42 50.24 50.28 42.5K
14:05 50.30 50.33 50.26 50.29 27.4K
14:06 50.34 50.57 50.34 50.53 38.3K
14:07 50.51 50.62 50.51 50.57 68.8K
14:08 50.52 50.65 50.52 50.58 49.7K
14:09 50.62 50.62 50.49 50.52 22.2K
14:10 50.59 50.59 50.48 50.54 28.4K
14:11 50.57 50.58 50.42 50.42 31.9K
14:12 50.48 50.52 50.42 50.52 30.6K
14:13 50.49 50.61 50.45 50.61 32.0K
14:14 50.59 50.80 50.59 50.79 58.4K
14:15 50.78 50.78 50.71 50.77 38.2K
14:16 50.74 50.81 50.70 50.74 45.1K
14:17 50.78 50.86 50.77 50.84 14.2K
14:18 50.87 50.95 50.86 50.95 19.9K
14:19 50.94 51.05 50.94 51.04 71.1K
14:20 51.00 51.16 50.98 51.14 45.6K
14:21 51.17 51.17 51.11 51.12 18.0K
14:22 51.11 51.11 51.02 51.07 42.0K
14:23 51.06 51.21 51.05 51.21 51.4K
14:24 51.22 51.30 51.22 51.25 37.5K
14:25 51.22 51.25 51.20 51.23 16.7K
14:26 51.23 51.26 51.19 51.21 11.0K
14:27 51.13 51.15 51.06 51.08 33.0K
14:28 51.09 51.10 51.05 51.05 9.3K
14:29 51.07 51.08 51.03 51.08 12.1K
14:30 51.07 51.12 51.06 51.11 16.0K
14:31 51.10 51.12 51.05 51.09 19.4K
14:32 51.10 51.12 50.99 50.99 14.5K
14:33 51.00 51.00 50.88 50.91 12.1K
14:34 50.96 50.99 50.91 50.91 7.3K
14:35 50.90 51.02 50.90 51.02 16.1K
14:36 51.01 51.10 51.00 51.10 37.9K
14:37 51.07 51.18 51.07 51.17 23.5K
14:38 51.14 51.17 51.10 51.10 33.9K
14:39 51.11 51.11 51.06 51.07 8.9K
14:40 51.13 51.23 51.13 51.23 12.3K
14:41 51.22 51.27 51.20 51.26 16.7K
14:42 51.29 51.29 51.18 51.21 25.1K
14:43 51.23 51.24 51.18 51.19 11.8K
14:44 51.18 51.19 51.13 51.16 16.9K
14:45 51.14 51.16 51.05 51.06 9.7K
14:46 51.06 51.08 51.02 51.02 14.2K
14:47 50.99 51.11 50.99 51.10 9.4K
14:48 51.13 51.19 51.11 51.14 14.0K
14:49 51.13 51.20 51.11 51.20 24.8K
14:50 51.20 51.21 51.17 51.20 9.8K
14:51 51.19 51.23 51.17 51.23 6.4K
14:52 51.20 51.28 51.20 51.27 19.5K
14:53 51.29 51.35 51.28 51.33 46.7K
14:54 51.34 51.38 51.32 51.38 33.4K
14:55 51.39 51.43 51.39 51.43 27.9K
14:56 51.43 51.48 51.37 51.37 85.8K
14:57 51.38 51.47 51.38 51.47 70.6K
14:58 51.47 51.50 51.46 51.49 42.4K
14:59 51.50 51.50 51.45 51.45 40.3K
15:00 51.46 51.57 51.46 51.57 42.9K
15:01 51.55 51.55 51.49 51.53 53.1K
15:02 51.55 51.55 51.52 51.53 66.6K
15:03 51.52 51.52 51.50 51.52 22.1K
15:04 51.52 51.55 51.48 51.54 11.6K
15:05 51.55 51.57 51.55 51.55 3.0K
15:06 51.56 51.56 51.50 51.50 10.2K
15:07 51.46 51.50 51.46 51.48 19.1K
15:08 51.47 51.49 51.45 51.48 10.8K
15:09 51.48 51.51 51.48 51.49 9.2K
15:10 51.51 51.51 51.43 51.44 18.8K
15:11 51.44 51.44 51.37 51.37 20.3K
15:12 51.37 51.37 51.32 51.33 12.8K
15:13 51.33 51.36 51.33 51.34 74.8K
15:14 51.39 51.39 51.35 51.35 6.7K
15:15 51.38 51.41 51.36 51.39 108.1K
15:16 51.40 51.42 51.38 51.38 9.2K
15:17 51.39 51.45 51.39 51.45 10.7K
15:18 51.47 51.51 51.47 51.49 8.9K
15:19 51.50 51.55 51.50 51.54 13.4K
15:20 51.58 51.63 51.57 51.62 7.0K
15:21 51.61 51.61 51.58 51.58 5.3K
15:22 51.59 51.68 51.59 51.68 11.0K
15:23 51.68 51.68 51.63 51.64 8.5K
15:24 51.61 51.62 51.60 51.60 15.6K
15:25 51.61 51.64 51.59 51.59 14.7K
15:26 51.58 51.60 51.53 51.54 109.5K
15:27 51.49 51.51 51.46 51.46 11.5K
15:28 51.50 51.55 51.50 51.51 14.5K
15:29 51.52 51.54 51.52 51.54 12.7K
15:30 51.55 51.62 51.54 51.59 13.0K
15:31 51.59 51.59 51.54 51.54 6.4K
15:32 51.56 51.56 51.40 51.42 16.2K
15:33 51.40 51.42 51.39 51.40 10.4K
15:34 51.34 51.35 51.30 51.34 17.2K
15:35 51.34 51.39 51.34 51.39 4.8K
15:36 51.39 51.39 51.36 51.38 8.9K
15:37 51.41 51.41 51.29 51.31 12.9K
15:38 51.32 51.34 51.31 51.33 9.7K
15:39 51.37 51.38 51.32 51.34 10.3K
15:40 51.33 51.33 51.24 51.27 21.3K
15:41 51.26 51.28 51.23 51.24 16.2K
15:42 51.25 51.29 51.22 51.29 14.1K
15:43 51.29 51.31 51.28 51.28 10.1K
15:44 51.29 51.29 51.26 51.29 8.8K
15:45 51.31 51.31 51.22 51.22 10.5K
15:46 51.23 51.23 51.15 51.21 20.1K
15:47 51.20 51.24 51.17 51.23 19.3K
15:48 51.24 51.24 51.21 51.21 22.5K
15:49 51.21 51.23 51.19 51.21 21.8K
15:50 51.22 51.24 51.19 51.21 26.6K
15:51 51.20 51.20 51.08 51.09 27.3K
15:52 51.11 51.13 51.07 51.13 15.8K
15:53 51.13 51.16 51.12 51.16 30.3K
15:54 51.16 51.23 51.16 51.19 22.2K
15:55 51.19 51.26 51.19 51.26 21.9K
15:56 51.23 51.24 51.15 51.18 29.9K
15:57 51.19 51.19 51.11 51.14 40.1K
15:58 51.13 51.13 51.03 51.09 66.2K
15:59 51.07 51.09 50.96 51.03 616.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar