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 50.25 50.25 50.07 50.11 879.6K
09:31 50.06 50.17 50.06 50.16 17.1K
09:32 50.19 50.41 50.19 50.41 32.5K
09:33 50.33 50.33 50.18 50.18 18.5K
09:34 50.20 50.25 50.15 50.24 8.6K
09:35 50.24 50.39 50.23 50.31 24.1K
09:36 50.33 50.42 50.28 50.28 28.1K
09:37 50.35 50.43 50.35 50.36 18.5K
09:38 50.34 50.54 50.34 50.53 13.8K
09:39 50.45 50.64 50.45 50.60 23.8K
09:40 50.56 50.64 50.47 50.50 24.5K
09:41 50.49 50.55 50.40 50.40 11.4K
09:42 50.42 50.54 50.42 50.53 13.6K
09:43 50.57 50.64 50.57 50.61 26.3K
09:44 50.65 50.66 50.59 50.62 18.9K
09:45 50.61 50.62 50.52 50.52 23.5K
09:46 50.54 50.68 50.48 50.68 20.5K
09:47 50.67 50.69 50.64 50.64 20.2K
09:48 50.58 50.69 50.53 50.53 27.0K
09:49 50.60 50.75 50.60 50.69 19.6K
09:50 50.68 50.76 50.62 50.62 35.9K
09:51 50.59 50.63 50.52 50.56 41.4K
09:52 50.62 50.68 50.62 50.65 37.2K
09:53 50.59 50.70 50.59 50.69 11.3K
09:54 50.70 50.74 50.69 50.72 10.3K
09:55 50.70 50.75 50.67 50.67 15.6K
09:56 50.70 50.70 50.66 50.69 7.8K
09:57 50.71 50.80 50.71 50.75 29.6K
09:58 50.74 50.75 50.69 50.72 10.2K
09:59 50.73 50.76 50.73 50.73 9.4K
10:00 50.77 50.83 50.71 50.71 37.8K
10:01 50.70 50.70 50.61 50.66 15.0K
10:02 50.68 50.69 50.57 50.58 28.7K
10:03 50.57 50.57 50.47 50.49 31.5K
10:04 50.48 50.49 50.42 50.42 20.4K
10:05 50.46 50.49 50.38 50.44 25.1K
10:06 50.47 50.47 50.38 50.38 28.5K
10:07 50.37 50.38 50.32 50.38 32.7K
10:08 50.35 50.49 50.35 50.49 17.2K
10:09 50.50 50.50 50.42 50.46 25.3K
10:10 50.51 50.53 50.47 50.47 11.5K
10:11 50.48 50.49 50.40 50.40 21.7K
10:12 50.45 50.45 50.39 50.40 6.9K
10:13 50.37 50.38 50.23 50.23 74.9K
10:14 50.26 50.31 50.24 50.28 28.7K
10:15 50.26 50.26 50.16 50.19 46.2K
10:16 50.20 50.28 50.20 50.26 15.9K
10:17 50.24 50.33 50.24 50.33 4.4K
10:18 50.33 50.37 50.27 50.27 20.0K
10:19 50.31 50.39 50.30 50.39 10.4K
10:20 50.38 50.38 50.31 50.31 4.8K
10:21 50.31 50.32 50.18 50.24 31.6K
10:22 50.27 50.27 50.10 50.12 35.7K
10:23 50.18 50.19 50.14 50.15 6.1K
10:24 50.16 50.16 50.04 50.11 31.3K
10:25 50.10 50.10 49.95 50.01 43.1K
10:26 50.04 50.04 49.89 49.93 40.3K
10:27 49.95 49.96 49.93 49.95 12.7K
10:28 49.94 49.99 49.93 49.97 17.8K
10:29 50.00 50.10 50.00 50.07 19.3K
10:30 50.01 50.03 49.95 49.96 33.6K
10:31 49.96 49.96 49.88 49.91 25.5K
10:32 49.93 49.98 49.85 49.88 23.9K
10:33 49.89 49.93 49.86 49.88 39.7K
10:34 49.89 49.89 49.81 49.81 26.5K
10:35 49.81 49.87 49.76 49.87 36.6K
10:36 49.89 49.98 49.88 49.88 37.2K
10:37 49.89 49.96 49.89 49.89 21.1K
10:38 49.92 50.02 49.88 50.02 12.2K
10:39 50.03 50.09 50.02 50.05 36.0K
10:40 50.00 50.01 49.96 49.97 10.5K
10:41 49.96 49.99 49.92 49.93 7.9K
10:42 49.94 49.94 49.81 49.85 11.0K
10:43 49.89 49.89 49.84 49.88 10.8K
10:44 49.85 49.90 49.82 49.87 5.2K
10:45 49.88 49.92 49.81 49.81 13.7K
10:46 49.84 49.95 49.84 49.95 11.4K
10:47 49.97 49.97 49.83 49.84 9.9K
10:48 49.85 49.88 49.85 49.88 10.8K
10:49 49.88 49.94 49.85 49.87 8.7K
10:50 49.85 49.91 49.85 49.88 24.3K
10:51 49.88 50.01 49.88 50.01 11.7K
10:52 50.00 50.00 49.85 49.85 8.5K
10:53 49.88 49.88 49.84 49.84 15.0K
10:54 49.83 49.87 49.81 49.82 44.9K
10:55 49.80 49.90 49.80 49.88 59.3K
10:56 49.89 49.89 49.79 49.79 9.5K
10:57 49.78 49.81 49.77 49.79 4.5K
10:58 49.78 49.81 49.76 49.76 10.1K
10:59 49.76 49.79 49.73 49.78 18.8K
11:00 49.82 49.82 49.77 49.82 22.4K
11:01 49.79 49.87 49.79 49.82 4.7K
11:02 49.84 49.90 49.84 49.90 3.2K
11:03 49.88 49.98 49.88 49.98 9.2K
11:04 50.04 50.06 50.04 50.06 16.5K
11:05 50.08 50.10 49.92 49.94 12.5K
11:06 49.94 50.08 49.94 50.07 11.7K
11:07 50.06 50.07 50.06 50.07 2.3K
11:08 50.07 50.08 50.02 50.02 4.9K
11:09 50.02 50.03 49.98 49.98 5.3K
11:10 49.92 49.93 49.92 49.93 1.6K
11:11 49.96 49.96 49.90 49.94 13.0K
11:12 49.96 49.96 49.89 49.89 4.9K
11:13 49.92 49.92 49.90 49.91 2.7K
11:14 49.92 49.92 49.86 49.89 23.8K
11:15 49.88 49.90 49.84 49.88 3.3K
11:16 49.93 50.00 49.93 50.00 6.0K
11:17 50.03 50.14 50.03 50.11 15.7K
11:18 50.10 50.13 50.00 50.04 19.7K
11:19 50.09 50.12 50.09 50.11 10.6K
11:20 50.14 50.15 50.13 50.13 3.6K
11:21 50.12 50.12 50.09 50.10 3.9K
11:22 50.06 50.08 50.05 50.08 8.5K
11:23 50.09 50.09 50.03 50.08 19.1K
11:24 50.08 50.11 50.08 50.09 6.2K
11:25 50.12 50.17 50.12 50.17 12.5K
11:26 50.20 50.25 50.19 50.25 29.2K
11:27 50.24 50.27 50.23 50.26 29.5K
11:28 50.28 50.28 50.24 50.26 9.5K
11:29 50.26 50.32 50.26 50.31 7.7K
11:30 50.33 50.33 50.32 50.32 8.6K
11:31 50.32 50.32 50.26 50.26 5.8K
11:32 50.26 50.26 50.24 50.25 11.6K
11:33 50.22 50.22 50.18 50.18 3.7K
11:34 50.24 50.24 50.24 50.24 1.9K
11:35 50.28 50.33 50.28 50.29 2.8K
11:36 50.31 50.35 50.30 50.35 1.2K
11:37 50.30 50.30 50.22 50.22 4.1K
11:38 50.21 50.23 50.11 50.11 28.9K
11:39 50.11 50.19 50.11 50.19 5.2K
11:40 50.21 50.26 50.21 50.25 9.8K
11:41 50.26 50.27 50.26 50.27 4.1K
11:42 50.27 50.28 50.26 50.28 3.8K
11:43 50.30 50.30 50.28 50.28 3.4K
11:44 50.32 50.32 50.26 50.26 8.9K
11:45 50.22 50.22 50.21 50.22 1.8K
11:46 50.24 50.24 50.23 50.23 2.6K
11:47 50.23 50.24 50.19 50.19 2.9K
11:48 50.20 50.20 50.20 50.20 1.2K
11:49 50.24 50.24 50.20 50.20 5.3K
11:50 50.17 50.17 50.08 50.08 4.1K
11:51 50.10 50.15 50.10 50.13 5.1K
11:52 50.13 50.13 50.06 50.07 8.6K
11:53 50.05 50.06 50.03 50.06 2.8K
11:54 50.05 50.06 50.01 50.05 5.2K
11:55 50.03 50.04 49.99 49.99 9.5K
11:56 50.05 50.05 50.04 50.05 3.6K
11:57 50.02 50.02 49.97 49.97 3.7K
11:58 50.01 50.01 49.99 49.99 1.1K
11:59 49.97 50.00 49.97 50.00 1.6K
12:00 50.00 50.02 50.00 50.02 3.6K
12:01 50.07 50.09 50.06 50.09 4.4K
12:02 50.06 50.12 50.06 50.12 6.1K
12:03 50.07 50.12 50.07 50.09 4.3K
12:04 50.08 50.17 50.08 50.17 3.3K
12:05 50.20 50.21 50.18 50.21 4.6K
12:06 50.21 50.22 50.21 50.22 5.9K
12:07 50.19 50.19 50.18 50.18 1.2K
12:08 50.20 50.20 50.18 50.18 3.3K
12:09 50.22 50.23 50.19 50.22 13.7K
12:10 50.22 50.22 50.19 50.20 14.0K
12:11 50.24 50.28 50.23 50.28 23.8K
12:12 50.26 50.26 50.25 50.26 4.2K
12:13 50.26 50.26 50.24 50.24 1.0K
12:14 50.23 50.25 50.23 50.25 4.1K
12:15 50.23 50.27 50.23 50.25 47.6K
12:16 50.25 50.31 50.24 50.30 4.3K
12:17 50.27 50.35 50.27 50.35 4.4K
12:18 50.36 50.47 50.36 50.47 27.6K
12:19 50.49 50.55 50.49 50.53 59.5K
12:20 50.53 50.54 50.52 50.54 5.6K
12:21 50.54 50.60 50.54 50.60 15.8K
12:22 50.59 50.61 50.59 50.61 6.6K
12:23 50.60 50.61 50.55 50.55 11.1K
12:24 50.55 50.56 50.50 50.52 12.2K
12:25 50.55 50.59 50.52 50.52 14.2K
12:26 50.51 50.51 50.49 50.51 5.5K
12:27 50.49 50.53 50.49 50.49 9.4K
12:28 50.54 50.54 50.52 50.53 1.4K
12:29 50.52 50.53 50.49 50.53 12.0K
12:30 50.53 50.55 50.53 50.55 9.3K
12:31 50.57 50.57 50.49 50.49 9.8K
12:32 50.48 50.49 50.44 50.44 3.3K
12:33 50.39 50.39 50.37 50.37 1.6K
12:34 50.37 50.37 50.37 50.37 4.8K
12:35 50.35 50.37 50.31 50.33 7.2K
12:37 50.36 50.39 50.35 50.39 2.4K
12:38 50.39 50.39 50.36 50.36 6.0K
12:39 50.33 50.34 50.32 50.34 1.8K
12:40 50.33 50.33 50.29 50.29 7.4K
12:41 50.30 50.34 50.30 50.34 2.7K
12:42 50.34 50.34 50.32 50.32 1.1K
12:43 50.33 50.34 50.33 50.34 0.8K
12:44 50.33 50.38 50.33 50.38 1.8K
12:45 50.33 50.34 50.28 50.28 7.3K
12:46 50.29 50.32 50.29 50.31 3.3K
12:48 50.34 50.36 50.30 50.36 4.9K
12:49 50.34 50.39 50.34 50.39 2.7K
12:50 50.40 50.40 50.40 50.40 0.9K
12:51 50.41 50.44 50.39 50.41 8.4K
12:52 50.39 50.42 50.35 50.35 6.7K
12:53 50.33 50.33 50.33 50.33 0.9K
12:55 50.37 50.37 50.36 50.36 1.8K
12:56 50.33 50.35 50.33 50.35 3.4K
12:57 50.38 50.38 50.38 50.38 1.0K
12:58 50.41 50.45 50.41 50.45 23.0K
12:59 50.43 50.45 50.43 50.44 3.5K
13:00 50.40 50.45 50.40 50.45 5.8K
13:01 50.43 50.47 50.43 50.47 4.4K
13:02 50.52 50.53 50.51 50.51 3.6K
13:03 50.50 50.53 50.49 50.49 10.8K
13:04 50.50 50.51 50.49 50.49 5.4K
13:05 50.49 50.49 50.46 50.46 4.7K
13:06 50.44 50.44 50.44 50.44 0.8K
13:07 50.46 50.46 50.35 50.37 10.1K
13:08 50.36 50.39 50.36 50.39 2.8K
13:09 50.39 50.47 50.39 50.45 2.9K
13:10 50.45 50.46 50.43 50.44 6.3K
13:11 50.44 50.54 50.44 50.54 6.3K
13:12 50.56 50.59 50.56 50.59 5.3K
13:13 50.58 50.59 50.57 50.58 2.7K
13:14 50.58 50.58 50.57 50.57 4.4K
13:15 50.55 50.55 50.53 50.55 5.1K
13:16 50.55 50.55 50.55 50.55 1.5K
13:17 50.56 50.57 50.56 50.57 1.3K
13:18 50.56 50.56 50.52 50.52 1.2K
13:19 50.52 50.53 50.51 50.53 4.7K
13:20 50.48 50.49 50.46 50.49 8.5K
13:21 50.51 50.52 50.50 50.52 2.1K
13:22 50.54 50.54 50.54 50.54 1.7K
13:23 50.58 50.59 50.58 50.58 3.5K
13:24 50.62 50.67 50.62 50.64 9.6K
13:25 50.66 50.71 50.65 50.71 3.5K
13:26 50.68 50.90 50.68 50.90 24.2K
13:27 50.88 50.98 50.88 50.93 34.5K
13:28 50.89 50.94 50.89 50.94 7.2K
13:29 50.90 50.91 50.89 50.89 11.6K
13:30 50.93 50.93 50.84 50.84 8.7K
13:31 50.81 50.81 50.74 50.76 20.0K
13:32 50.76 50.76 50.69 50.72 8.2K
13:33 50.75 50.84 50.75 50.82 4.6K
13:34 50.82 50.87 50.82 50.86 14.1K
13:35 50.86 50.93 50.86 50.90 5.7K
13:36 50.90 50.93 50.90 50.93 5.1K
13:37 50.94 50.94 50.88 50.88 2.4K
13:38 50.87 50.90 50.87 50.90 3.5K
13:39 50.91 50.93 50.90 50.91 1.7K
13:40 50.91 50.96 50.91 50.94 14.8K
13:41 50.92 50.94 50.90 50.94 51.6K
13:42 50.93 50.93 50.86 50.86 6.7K
13:43 50.84 50.92 50.84 50.92 2.8K
13:44 50.96 50.96 50.93 50.95 2.3K
13:45 50.96 50.96 50.91 50.94 10.3K
13:46 50.95 50.95 50.90 50.92 4.0K
13:47 50.96 50.96 50.93 50.93 5.1K
13:48 50.90 50.94 50.90 50.94 3.2K
13:49 50.96 50.97 50.95 50.95 2.3K
13:50 50.91 50.92 50.87 50.91 27.2K
13:51 50.94 50.94 50.91 50.92 7.9K
13:52 50.94 50.94 50.89 50.89 2.1K
13:53 50.91 50.97 50.89 50.89 8.0K
13:54 50.87 50.87 50.84 50.87 19.3K
13:55 50.78 50.79 50.75 50.75 3.8K
13:56 50.75 50.80 50.75 50.80 5.6K
13:57 50.79 50.85 50.79 50.85 14.2K
13:58 50.86 50.89 50.86 50.89 22.3K
13:59 50.89 50.92 50.89 50.92 2.6K
14:00 50.91 50.96 50.91 50.96 31.1K
14:01 51.00 51.02 50.98 50.98 12.0K
14:02 50.97 50.98 50.92 50.92 25.7K
14:03 50.89 50.93 50.89 50.93 5.5K
14:04 50.93 50.96 50.92 50.94 7.3K
14:05 50.95 51.00 50.89 50.89 16.1K
14:06 50.90 50.96 50.85 50.93 7.0K
14:07 50.94 50.94 50.90 50.89 8.6K
14:08 50.90 50.90 50.81 50.82 28.0K
14:09 50.84 50.84 50.82 50.82 3.9K
14:10 50.82 50.85 50.81 50.85 4.1K
14:11 50.85 50.87 50.85 50.87 2.0K
14:12 50.89 50.95 50.89 50.95 5.8K
14:13 50.96 50.96 50.90 50.91 10.8K
14:14 50.91 50.98 50.91 50.98 20.8K
14:15 50.98 51.01 50.97 51.00 15.8K
14:16 51.01 51.05 51.00 51.05 12.1K
14:17 51.05 51.17 51.04 51.14 17.1K
14:18 51.11 51.18 51.11 51.17 19.5K
14:19 51.17 51.17 51.12 51.12 12.8K
14:20 51.14 51.14 51.09 51.10 4.7K
14:21 51.09 51.11 51.06 51.11 10.7K
14:22 51.07 51.12 51.06 51.12 6.5K
14:23 51.12 51.16 51.12 51.16 15.1K
14:24 51.16 51.20 51.15 51.16 21.3K
14:25 51.17 51.24 51.17 51.23 7.2K
14:26 51.25 51.26 51.21 51.22 6.2K
14:27 51.14 51.18 51.14 51.17 11.9K
14:28 51.19 51.19 51.15 51.15 3.1K
14:29 51.14 51.17 51.14 51.14 8.6K
14:30 51.17 51.17 51.08 51.09 7.2K
14:31 51.08 51.10 51.05 51.05 8.7K
14:32 51.02 51.02 50.99 50.99 24.2K
14:33 50.98 51.03 50.98 51.03 1.8K
14:34 51.01 51.03 51.00 51.02 3.0K
14:35 51.03 51.03 51.01 51.02 1.8K
14:36 51.03 51.05 51.03 51.04 4.6K
14:37 51.06 51.09 51.01 51.01 13.7K
14:38 50.99 51.00 50.98 50.98 17.9K
14:39 51.00 51.00 50.99 50.99 1.7K
14:40 50.96 50.96 50.83 50.83 17.4K
14:41 50.84 50.85 50.77 50.77 24.7K
14:42 50.78 50.84 50.78 50.84 16.0K
14:43 50.82 50.83 50.81 50.83 5.6K
14:44 50.84 50.84 50.80 50.81 4.5K
14:45 50.83 50.83 50.72 50.83 16.7K
14:46 50.84 50.86 50.78 50.82 3.3K
14:47 50.80 50.84 50.79 50.84 4.6K
14:48 50.84 50.87 50.81 50.87 1.7K
14:49 50.90 50.93 50.89 50.90 4.3K
14:50 50.90 50.90 50.88 50.88 5.2K
14:51 50.84 50.85 50.82 50.83 11.1K
14:52 50.80 50.80 50.72 50.73 17.3K
14:53 50.74 50.75 50.71 50.75 7.2K
14:54 50.76 50.76 50.74 50.75 2.3K
14:55 50.77 50.77 50.75 50.75 1.3K
14:56 50.73 50.73 50.70 50.70 4.4K
14:57 50.70 50.70 50.68 50.69 14.5K
14:58 50.68 50.69 50.64 50.64 9.5K
14:59 50.65 50.67 50.63 50.67 10.7K
15:00 50.64 50.66 50.63 50.66 4.2K
15:01 50.63 50.63 50.61 50.61 6.3K
15:02 50.57 50.58 50.50 50.51 47.9K
15:03 50.53 50.55 50.47 50.49 11.8K
15:04 50.56 50.56 50.48 50.49 21.4K
15:05 50.53 50.54 50.52 50.53 8.9K
15:06 50.53 50.53 50.52 50.53 10.1K
15:07 50.45 50.51 50.42 50.47 22.6K
15:08 50.47 50.47 50.44 50.45 13.2K
15:09 50.45 50.53 50.45 50.52 25.1K
15:10 50.46 50.49 50.46 50.46 7.3K
15:11 50.47 50.48 50.45 50.45 12.6K
15:12 50.49 50.49 50.40 50.40 3.2K
15:13 50.40 50.49 50.40 50.49 10.9K
15:14 50.47 50.47 50.45 50.47 7.0K
15:15 50.45 50.46 50.43 50.43 1.0K
15:16 50.50 50.55 50.50 50.55 2.5K
15:17 50.55 50.61 50.55 50.61 3.9K
15:18 50.59 50.61 50.57 50.58 8.9K
15:19 50.58 50.61 50.57 50.57 5.8K
15:20 50.55 50.55 50.52 50.53 18.9K
15:21 50.53 50.53 50.50 50.51 3.5K
15:22 50.53 50.54 50.52 50.53 5.9K
15:23 50.57 50.57 50.52 50.52 13.6K
15:24 50.49 50.52 50.43 50.43 10.4K
15:25 50.41 50.42 50.39 50.40 58.8K
15:26 50.41 50.42 50.28 50.31 12.8K
15:27 50.30 50.33 50.28 50.32 129.1K
15:28 50.32 50.34 50.26 50.26 8.4K
15:29 50.26 50.26 50.23 50.23 6.9K
15:30 50.24 50.26 50.24 50.26 6.2K
15:31 50.26 50.26 50.14 50.15 13.1K
15:32 50.15 50.16 50.15 50.16 3.1K
15:33 50.14 50.14 50.09 50.09 6.6K
15:34 50.12 50.12 50.02 50.02 11.8K
15:35 50.05 50.06 50.03 50.05 16.5K
15:36 50.06 50.13 50.06 50.10 84.9K
15:37 50.09 50.15 50.09 50.10 10.6K
15:38 50.11 50.11 50.04 50.04 14.2K
15:39 50.07 50.13 50.06 50.07 8.9K
15:40 50.06 50.11 50.03 50.09 11.0K
15:41 50.05 50.05 50.02 50.04 11.1K
15:42 50.02 50.04 50.01 50.02 9.3K
15:43 50.02 50.03 49.99 50.03 23.3K
15:44 50.02 50.06 50.00 50.06 3.9K
15:45 50.05 50.06 50.05 50.05 10.1K
15:46 50.05 50.08 50.04 50.08 10.6K
15:47 50.04 50.04 49.98 49.99 7.1K
15:48 50.00 50.07 49.98 50.06 11.6K
15:49 50.07 50.15 50.06 50.15 14.2K
15:50 50.14 50.18 50.09 50.09 11.7K
15:51 50.11 50.12 50.06 50.11 11.6K
15:52 50.14 50.16 50.09 50.09 12.5K
15:53 50.09 50.10 50.05 50.10 19.0K
15:54 50.11 50.20 50.11 50.17 26.7K
15:55 50.19 50.19 50.12 50.12 16.3K
15:56 50.12 50.13 50.07 50.08 16.7K
15:57 50.09 50.12 50.06 50.10 30.3K
15:58 50.11 50.14 50.11 50.14 18.3K
15:59 50.11 50.18 50.11 50.13 70.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar