BTC Development Corp. Class A BDCI
NASDAQ · Vereinigte Staaten · Finanzen
$10,15-0,01 (-0,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,15 | -0,05 % | $10,15 | $10,15 | $10,15 | 300 |
| 2026-10-01 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 29,90K |
| 2026-09-30 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 0 |
| 2026-09-29 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 0 |
| 2026-09-28 | $10,15 | -0,05 % | $10,15 | $10,15 | $10,15 | 4,30K |
| 2026-09-25 | $10,15 | 0,00 % | $10,15 | $10,15 | $10,15 | 0 |
| 2026-09-24 | $10,15 | +0,05 % | $10,15 | $10,15 | $10,15 | 1,10K |
| 2026-09-23 | $10,15 | -0,05 % | $10,15 | $10,15 | $10,15 | 5,20K |
| 2026-09-22 | $10,15 | +0,05 % | $10,15 | $10,15 | $10,15 | 600 |
| 2026-09-21 | $10,15 | -0,10 % | $10,16 | $10,16 | $10,15 | 1,30K |
| 2026-09-18 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-09-17 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-09-16 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 200 |
| 2026-09-15 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 200 |
| 2026-09-14 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-09-11 | $10,16 | 0,00 % | $10,16 | $10,16 | $10,16 | 0 |
| 2026-09-10 | $10,16 | +0,10 % | $10,16 | $10,16 | $10,16 | 200 |
| 2026-09-09 | $10,15 | +0,10 % | $10,15 | $10,15 | $10,15 | 5,20K |
| 2026-09-08 | $10,14 | -0,05 % | $10,15 | $10,15 | $10,14 | 7,00K |
| 2026-09-04 | $10,15 | +0,05 % | $10,15 | $10,15 | $10,15 | 500 |
| 2026-09-03 | $10,14 | -0,10 % | $10,15 | $10,15 | $10,13 | 51,20K |
| 2026-09-02 | $10,15 | +0,10 % | $10,15 | $10,15 | $10,15 | 124,90K |
| 2026-09-01 | $10,14 | 0,00 % | $10,15 | $10,15 | $10,14 | 2,30K |
| 2026-08-31 | $10,14 | 0,00 % | $10,15 | $10,15 | $10,14 | 1,80K |
| 2026-08-28 | $10,14 | -0,05 % | $10,15 | $10,15 | $10,14 | 5,50K |
| 2026-08-27 | $10,15 | -0,05 % | $10,14 | $10,15 | $10,14 | 400 |
| 2026-08-26 | $10,15 | +0,10 % | $10,15 | $10,15 | $10,15 | 4,20K |
| 2026-08-25 | $10,14 | +0,20 % | $10,13 | $10,14 | $10,13 | 13,70K |
| 2026-08-24 | $10,12 | 0,00 % | $10,11 | $10,12 | $10,11 | 4,10K |
| 2026-08-21 | $10,12 | +0,30 % | $10,11 | $10,12 | $10,10 | 18,90K |
| 2026-08-20 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-08-19 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-08-18 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-08-17 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-08-14 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-08-13 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,08 | 64,40K |
| 2026-08-12 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-08-11 | $10,09 | 0,00 % | $10,09 | $10,10 | $10,09 | 306,10K |
| 2026-08-10 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-08-07 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,08 | 11,40K |
| 2026-08-06 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 200 |
| 2026-08-05 | $10,09 | 0,00 % | $10,09 | $10,09 | $10,09 | 0 |
| 2026-08-04 | $10,09 | +0,10 % | $10,09 | $10,09 | $10,09 | 5,90K |
| 2026-08-03 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-07-31 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 292,60K |
| 2026-07-30 | $10,08 | +0,10 % | $10,08 | $10,08 | $10,08 | 8,00K |
| 2026-07-29 | $10,07 | 0,00 % | $10,07 | $10,08 | $10,07 | 74,90K |
| 2026-07-28 | $10,07 | -0,10 % | $10,08 | $10,08 | $10,07 | 20,90K |
| 2026-07-27 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 4,10K |
| 2026-07-24 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-07-23 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 2,90K |
| 2026-07-22 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-07-21 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-07-20 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-07-17 | $10,08 | 0,00 % | $10,07 | $10,08 | $10,07 | 69,40K |
| 2026-07-16 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-07-15 | $10,08 | -0,20 % | $10,08 | $10,08 | $10,08 | 37,40K |
| 2026-07-14 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-07-13 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 600 |
| 2026-07-10 | $10,10 | 0,00 % | $10,10 | $10,10 | $10,10 | 0 |
| 2026-07-09 | $10,10 | +0,30 % | $10,10 | $10,10 | $10,10 | 5,90K |
| 2026-07-08 | $10,07 | -0,10 % | $10,08 | $10,08 | $10,07 | 4,40K |
| 2026-07-07 | $10,08 | 0,00 % | $10,08 | $10,08 | $10,08 | 0 |
| 2026-07-06 | $10,08 | -0,10 % | $10,08 | $10,10 | $10,08 | 372,90K |
| 2026-07-02 | $10,09 | +0,10 % | $10,07 | $10,09 | $10,07 | 18,30K |
| 2026-07-01 | $10,08 | +0,10 % | $10,07 | $10,08 | $10,07 | 700 |
| 2026-06-30 | $10,07 | +0,05 % | $10,07 | $10,07 | $10,07 | 25,00K |
| 2026-06-29 | $10,06 | +0,05 % | $10,07 | $10,07 | $10,06 | 29,40K |
| 2026-06-26 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 0 |
| 2026-06-25 | $10,06 | 0,00 % | $10,06 | $10,06 | $10,06 | 1,00K |
| 2026-06-24 | $10,06 | +0,10 % | $10,06 | $10,06 | $10,06 | 145,00K |
| 2026-06-23 | $10,05 | -0,10 % | $10,05 | $10,05 | $10,05 | 100 |
| 2026-06-22 | $10,06 | +0,10 % | $10,05 | $10,06 | $10,05 | 752,40K |
| 2026-06-18 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 0 |
| 2026-06-17 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 0 |
| 2026-06-16 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 0 |
| 2026-06-15 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 0 |
| 2026-06-12 | $10,05 | 0,00 % | $10,07 | $10,07 | $10,05 | 2,90K |
| 2026-06-11 | $10,05 | -0,10 % | $10,06 | $10,06 | $10,05 | 12,70K |
| 2026-06-10 | $10,06 | 0,00 % | $10,06 | $10,07 | $10,06 | 16,00K |
| 2026-06-09 | $10,06 | +0,10 % | $10,06 | $10,06 | $10,06 | 9,20K |
| 2026-06-08 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 59,40K |
| 2026-06-05 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 205,10K |
| 2026-06-04 | $10,05 | -0,10 % | $10,05 | $10,05 | $10,05 | 2,30K |
| 2026-06-03 | $10,06 | +0,10 % | $10,05 | $10,06 | $10,05 | 6,00K |
| 2026-06-02 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 100 |
| 2026-06-01 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 3,80K |
| 2026-05-29 | $10,05 | 0,00 % | $10,05 | $10,06 | $10,05 | 14,70K |
| 2026-05-28 | $10,05 | +0,20 % | $10,04 | $10,05 | $10,04 | 16,70K |
| 2026-05-27 | $10,03 | 0,00 % | $10,03 | $10,04 | $10,03 | 3,50K |