Stacks Kurs 2024: 1,44 € bis 1,48 €, jeder Tag

Stacks schloss am 1.1.2024 bei 1,4401 € und am 31.12. bei 1,4795 €.

Das ist ein Plus von 2,7 % in Euro, -3,4 % in Dollar und +4,4 % in Franken.

Den höchsten Schlusskurs erreichte Stacks am 29.3.2024 mit 3,3849 €, den tiefsten am 5.8.2024 mit 1,1189 €.

Stacks-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1,4401 €
Schlusskurs 1.1.2024
1,4795 €
Schlusskurs 31.12.2024
3,3849 €
Hoch, 29.3.2024
1,1189 €
Tief, 5.8.2024

Stacks 2024 in Zahlen

Der größte Tagesgewinn kam am 20.3.2024 mit +27,1 %, der größte Tagesverlust am 9.12.2024 mit -17,4 %.

An 296 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 1. Quartal: +134,7 % vom 1.1.2024 bis 31.3.2024.

Am 31. Dezember stand Stacks bei 1,4795 €, 1,5370 $ und 1,3925 CHF.

Stacks Kursverlauf 2024 in Euro: +2,7 %, von 1,4401 € auf 1,4795 €, Hoch 3,3849 € am 29.3.2024, Tief 1,1189 € am 5.8.2024

Wofür die Kurse in der Steuererklärung dienen

  • Österreich: Kurs am Kauftag für den gleitenden Durchschnittspreis, Kurs am Verkaufstag für den Erlös. Regeln, Rechner.
  • Deutschland: Datum für die Jahresfrist, Kurs am Tag des Tauschs für den Veräußerungspreis; ein Tageskurs nach festen Regeln ist zulässig (BMF-Schreiben 6.3.2025, Rn. 91). Regeln, Rechner.
  • Schweiz: Bestand am 31.12. im Wertschriftenverzeichnis; maßgeblich ist der Steuerwert der ESTV-Kursliste, unser Schlusskurs für Stacks am 31.12. war 1,3925 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. blockstack/2024.json herunterladen.

Stacks Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20241,44011,59131,33351.1050*
2.1.20241,41021,54501,31221.0956
3.1.20241,42311,55391,32661.0919
4.1.20241,56861,71811,46091.0953
5.1.20241,47411,60991,37391.0921
6.1.20241,43881,57131,34101.0921*
7.1.20241,52521,66571,42151.0921*
8.1.20241,84922,02411,72121.0946
9.1.20241,66971,82661,55501.0940
10.1.20241,68811,84781,57601.0946
11.1.20241,61811,77781,51101.0987
12.1.20241,49331,63401,39631.0942
13.1.20241,52791,67181,42861.0942*
14.1.20241,44481,58091,35091.0942*
15.1.20241,44991,58691,35581.0945
16.1.20241,50091,63331,40501.0882
17.1.20241,44771,57471,36171.0877
18.1.20241,36601,48551,28841.0875
19.1.20241,37391,49581,29961.0887
20.1.20241,36621,48741,29231.0887*
21.1.20241,33701,45561,26471.0887*
22.1.20241,22421,33321,15791.0890
23.1.20241,28381,39571,21261.0872
24.1.20241,35501,47761,27571.0905
25.1.20241,33561,45491,25821.0893
26.1.20241,38741,50821,30361.0871
27.1.20241,39341,51481,30931.0871*
28.1.20241,35781,47611,27581.0871*
29.1.20241,42231,53931,32821.0823
30.1.20241,41651,53631,32651.0846
31.1.20241,38491,50081,29461.0837
1.2.20241,38381,49641,29191.0814
2.2.20241,43111,55751,33311.0883
3.2.20241,40021,52381,30431.0883*
4.2.20241,34941,46851,25691.0883*
5.2.20241,38001,48291,28981.0746
6.2.20241,39841,50231,30971.0743
7.2.20241,54251,66221,44891.0776
8.2.20241,65991,78571,56181.0758
9.2.20241,68081,81051,58531.0772
10.2.20241,68321,81311,58761.0772*
11.2.20241,71761,85021,62001.0772*
12.2.20241,85011,99311,74461.0773
13.2.20241,97342,12991,87101.0793
14.2.20242,39382,56452,27251.0713
15.2.20242,35752,53272,23591.0743
16.2.20242,40462,58932,28221.0768
17.2.20242,35382,53462,23401.0768*
18.2.20242,46122,65022,33591.0768*
19.2.20242,44762,63752,32321.0776
20.2.20242,50412,70492,38541.0802
21.2.20242,46122,66032,34061.0809
22.2.20242,34592,54392,23681.0844
23.2.20242,25552,44362,14771.0834
24.2.20242,38642,58542,27231.0834*
25.2.20242,39192,59142,27761.0834*
26.2.20242,68092,90932,55921.0852
27.2.20242,72042,95332,59641.0856
28.2.20242,84993,08022,71311.0808
29.2.20242,67532,89632,55071.0826
1.3.20242,74562,96882,63081.0813
2.3.20242,74872,97222,63381.0813*
3.3.20242,81753,04662,69981.0813*
4.3.20242,79273,02902,68211.0846
5.3.20242,51862,73242,42011.0849
6.3.20242,61202,84032,51251.0874
7.3.20242,66652,90512,55371.0895
8.3.20242,59002,83142,48331.0932
9.3.20242,56742,80672,46161.0932*
10.3.20242,70382,95582,59241.0932*
11.3.20242,80793,06792,69391.0926
12.3.20242,78333,03822,66861.0916
13.3.20242,82243,08742,70921.0939
14.3.20242,67982,92772,57691.0925
15.3.20242,56302,79162,46381.0892
16.3.20242,38962,60272,29711.0892*
17.3.20242,54682,77402,44831.0892*
18.3.20242,43992,65752,34961.0892
19.3.20242,48062,69242,38881.0854
20.3.20243,15233,41843,04451.0844
21.3.20243,01143,28452,94091.0907
22.3.20243,18623,44843,09981.0823
23.3.20243,33753,61223,24711.0823*
24.3.20243,38383,66233,29211.0823*
25.3.20243,34263,62173,25031.0835
26.3.20243,18963,46233,12901.0855
27.3.20243,11493,36913,05611.0816
28.3.20243,18073,43863,10621.0811
29.3.20243,38493,65943,30571.0811*
30.3.20243,36373,63653,28501.0811*
31.3.20243,38003,65413,30091.0811*
1.4.20243,34583,61713,26751.0811*
2.4.20243,06093,29022,98901.0749
3.4.20242,90513,13262,84471.0783
4.4.20243,01403,27082,96761.0852
5.4.20242,85083,09062,79181.0841
6.4.20242,95653,20512,89531.0841*
7.4.20243,04783,30412,98471.0841*
8.4.20243,19963,46293,13781.0823
9.4.20242,92513,17872,87221.0867
10.4.20242,84873,09372,79461.0860
11.4.20242,78722,99042,72781.0729
12.4.20242,46832,62922,39821.0652
13.4.20242,36752,52192,30031.0652*
14.4.20242,57402,74182,50091.0652*
15.4.20242,37912,53522,31371.0656
16.4.20242,26932,41392,20401.0637
17.4.20242,12552,26112,06021.0638
18.4.20242,29152,44712,22371.0679
19.4.20242,30312,45352,22941.0653
20.4.20242,55152,71812,46981.0653*
21.4.20242,62012,79122,53631.0653*
22.4.20242,83953,01902,75241.0632
23.4.20242,70712,88962,63241.0674
24.4.20242,53292,70672,47571.0686
25.4.20242,48542,66432,43371.0720
26.4.20242,40842,58042,35521.0714
27.4.20242,37982,54972,32721.0714*
28.4.20242,30902,47392,25801.0714*
29.4.20242,30862,47482,25691.0720
30.4.20242,01512,15981,97221.0718
1.5.20241,99822,14171,95571.0718*
2.5.20241,94842,08441,90151.0698
3.5.20242,21042,37492,15391.0744
4.5.20242,19282,35592,13661.0744*
5.5.20242,14212,30152,08731.0744*
6.5.20242,04192,20031,99161.0776
7.5.20241,98842,14071,94271.0766
8.5.20241,91552,05781,87141.0743
9.5.20241,95622,09941,90931.0732
10.5.20241,86082,00581,81971.0779
11.5.20241,83511,97811,79461.0779*
12.5.20241,84381,98741,80301.0779*
13.5.20241,86962,01821,82921.0795
14.5.20241,75621,89601,72131.0796
15.5.20242,01412,18171,97381.0832
16.5.20241,82211,97991,78971.0866
17.5.20241,92002,08201,89211.0844
18.5.20241,89862,05881,87101.0844*
19.5.20241,80151,95351,77531.0844*
20.5.20241,96992,13951,94631.0861
21.5.20241,99792,17051,97471.0864
22.5.20241,90442,06251,88631.0830
23.5.20241,84732,00501,83011.0854
24.5.20241,82201,97501,80811.0840
25.5.20241,83951,99401,82551.0840*
26.5.20241,82011,97301,80631.0840*
27.5.20241,91552,07701,90061.0843
28.5.20241,82231,98301,80551.0882
29.5.20241,78321,93601,76661.0857
30.5.20241,76981,91401,73581.0815
31.5.20241,68731,83101,65651.0852
1.6.20241,69281,83701,66201.0852*
2.6.20241,68081,82401,65021.0852*
3.6.20241,74411,89101,70441.0842
4.6.20241,98162,15301,92271.0865
5.6.20242,21672,41002,15111.0872
6.6.20242,11972,30302,05331.0865
7.6.20241,98292,16101,92271.0898
8.6.20242,06002,24501,99741.0898*
9.6.20242,08112,26802,01791.0898*
10.6.20242,06772,22401,99261.0756
11.6.20242,03822,18701,96121.0730
12.6.20242,21552,38502,13601.0765
13.6.20241,91582,06601,85221.0784
14.6.20241,80141,92501,71751.0686
15.6.20241,82011,94501,73531.0686*
16.6.20241,78081,90301,69791.0686*
17.6.20241,63651,75301,56461.0712
18.6.20241,50441,61201,43101.0715
19.6.20241,52111,63501,44591.0749
20.6.20241,53281,64301,46321.0719
21.6.20241,50171,60501,43221.0688
22.6.20241,54851,65501,47681.0688*
23.6.20241,49141,59401,42231.0688*
24.6.20241,48281,59101,42141.0730
25.6.20241,67441,79401,60331.0714
26.6.20241,58111,69001,51551.0689
27.6.20241,59691,70801,53361.0696
28.6.20241,56751,67801,51011.0705
29.6.20241,52451,63201,46871.0705*
30.6.20241,60861,72201,54971.0705*
1.7.20241,59611,71501,54651.0745
2.7.20241,56491,67901,51751.0729
3.7.20241,45571,56601,41461.0758
4.7.20241,28701,39001,25061.0800
5.7.20241,29251,39901,25761.0824
6.7.20241,36831,48101,33131.0824*
7.7.20241,21951,32001,18661.0824*
8.7.20241,24781,35201,21181.0835
9.7.20241,28451,38901,24751.0814
10.7.20241,39861,51401,35991.0825
11.7.20241,48601,61301,44871.0855
12.7.20241,53441,67101,49561.0890
13.7.20241,55371,69201,51441.0890*
14.7.20241,58861,73001,54841.0890*
15.7.20241,75581,91501,71271.0907
16.7.20241,75011,90801,70831.0902
17.7.20241,71581,87601,66311.0934
18.7.20241,68621,84301,62991.0930
19.7.20241,75211,90801,69741.0890
20.7.20241,75301,90901,69831.0890*
21.7.20241,79341,95301,73741.0890*
22.7.20241,68631,83601,63081.0888
23.7.20241,61331,75201,56181.0860
24.7.20241,60581,74201,54301.0848
25.7.20241,66071,80201,58331.0851
26.7.20241,70901,85601,63961.0860
27.7.20241,78911,94301,71651.0860*
28.7.20241,73851,88801,66791.0860*
29.7.20241,69731,83601,62571.0817
30.7.20241,64821,78401,58091.0824
31.7.20241,59681,72901,52221.0828
1.8.20241,59331,71901,50841.0789
2.8.20241,44351,56401,36161.0835
3.8.20241,37891,49401,30071.0835*
4.8.20241,25611,36101,18491.0835*
5.8.20241,11891,22701,04101.0966
6.8.20241,20841,31901,12691.0915
7.8.20241,19851,30901,12771.0922
8.8.20241,39341,52301,30541.0930
9.8.20241,36671,49201,28951.0917
10.8.20241,36761,49301,29031.0917*
11.8.20241,26131,37701,19011.0917*
12.8.20241,30531,42601,23881.0925
13.8.20241,39601,52601,32341.0931
14.8.20241,31141,44501,24781.1019
15.8.20241,29691,42801,23741.1011
16.8.20241,32441,45601,26341.0994
17.8.20241,33711,47001,27561.0994*
18.8.20241,29161,42001,23221.0994*
19.8.20241,33591,47501,27491.1041
20.8.20241,33981,48501,27641.1084
21.8.20241,45201,61401,37981.1116
22.8.20241,46661,63301,39181.1135
23.8.20241,60511,78501,52101.1121
24.8.20241,63921,82301,55331.1121*
25.8.20241,65001,83501,56361.1121*
26.8.20241,57661,76001,49151.1163
27.8.20241,56161,74301,47411.1162
28.8.20241,45271,61501,36191.1117
29.8.20241,42591,58101,33521.1088
30.8.20241,40981,56301,32741.1087
31.8.20241,37101,52001,29091.1087*
1.9.20241,29701,43801,22131.1087*
2.9.20241,36881,51401,28871.1061
3.9.20241,28321,41601,20741.1035
4.9.20241,32581,46501,24571.1050
5.9.20241,24361,38001,16771.1097
6.9.20241,23031,36601,15221.1103
7.9.20241,24921,38701,16991.1103*
8.9.20241,27801,41901,19691.1103*
9.9.20241,37551,51901,28971.1043
10.9.20241,46041,61101,36541.1031
11.9.20241,42621,57501,33471.1043
12.9.20241,48691,63801,39981.1016
13.9.20241,48721,64801,39611.1081
14.9.20241,45201,60901,36301.1081*
15.9.20241,40151,55301,31561.1081*
16.9.20241,33921,49001,25811.1126
17.9.20241,36821,52401,28681.1139
18.9.20241,40871,56701,32251.1124
19.9.20241,51221,68701,43051.1156
20.9.20241,56281,74501,48251.1166
21.9.20241,57531,75901,49441.1166*
22.9.20241,54941,73001,46971.1166*
23.9.20241,66021,84601,56861.1119
24.9.20241,76141,96101,66261.1133
25.9.20241,67501,87501,59041.1194
26.9.20241,78311,98901,68541.1155
27.9.20241,78351,99001,68001.1158
28.9.20241,75841,96201,65641.1158*
29.9.20241,76021,96401,65811.1158*
30.9.20241,64431,84101,55211.1196
1.10.20241,54251,71001,44901.1086
2.10.20241,56081,72801,46531.1071
3.10.20241,65601,82801,55441.1039
4.10.20241,70371,87901,60051.1029
5.10.20241,63481,80301,53571.1029*
6.10.20241,66831,84001,56721.1029*
7.10.20241,59991,75701,50201.0982
8.10.20241,57711,73201,48411.0982
9.10.20241,50771,65201,41681.0957
10.10.20241,53131,67401,43831.0932
11.10.20241,59351,74301,49441.0938
12.10.20241,60631,75701,50641.0938*
13.10.20241,58261,73101,48411.0938*
14.10.20241,67931,83301,58011.0915
15.10.20241,66741,81801,56761.0903
16.10.20241,69771,85001,59531.0897
17.10.20241,71541,86401,60911.0866
18.10.20241,77651,92701,67011.0847
19.10.20241,73601,88301,63201.0847*
20.10.20241,77561,92601,66931.0847*
21.10.20241,68431,82801,57991.0853
22.10.20241,67641,81401,56991.0821
23.10.20241,66531,79301,55541.0767
24.10.20241,67671,81101,56751.0801
25.10.20241,52611,65201,43181.0825
26.10.20241,56211,69101,46561.0825*
27.10.20241,60921,74201,50981.0825*
28.10.20241,63061,76401,52741.0818
29.10.20241,73201,86601,62271.0774
30.10.20241,62461,75701,52601.0815
31.10.20241,50891,64201,42021.0882
1.11.20241,46811,59801,38401.0885
2.11.20241,44421,57201,36141.0885*
3.11.20241,35691,47701,27921.0885*
4.11.20241,33621,45701,25741.0904
5.11.20241,39491,52001,31151.0897
6.11.20241,60821,72001,50661.0695
7.11.20241,55491,67701,46661.0785
8.11.20241,53641,65501,44311.0772
9.11.20241,60421,72801,50681.0772*
10.11.20241,68211,81201,58001.0772*
11.11.20242,05992,19401,92991.0651
12.11.20241,90362,02101,78061.0617
13.11.20241,83841,95401,72421.0629
14.11.20241,71371,80501,60551.0533
15.11.20241,77451,87801,66611.0583
16.11.20241,89362,00401,77791.0583*
17.11.20241,75751,86001,65021.0583*
18.11.20241,84231,94401,72511.0552
19.11.20241,78481,88801,66511.0578
20.11.20241,71181,80801,59921.0562
21.11.20241,82501,92101,69621.0526
22.11.20241,96222,04301,81931.0412
23.11.20241,98712,06901,84251.0412*
24.11.20241,98042,06201,83621.0412*
25.11.20242,01532,11501,87901.0495
26.11.20242,01292,11801,87481.0522
27.11.20242,11762,23001,97121.0531
28.11.20242,19882,31802,04801.0542
29.11.20242,21832,34302,06501.0562
30.11.20242,19092,31402,03951.0562*
1.12.20242,26192,38902,10561.0562*
2.12.20242,30132,41802,14391.0507
3.12.20242,38582,50802,22101.0512
4.12.20242,56292,68902,38481.0492
5.12.20242,60532,74602,42421.0540
6.12.20242,58962,74002,40411.0581
7.12.20242,50732,65302,32781.0581*
8.12.20242,56972,71902,38571.0581*
9.12.20242,12342,24401,97371.0568
10.12.20242,07092,18001,91911.0527
11.12.20242,27942,39502,11531.0507
12.12.20242,23432,34402,08211.0491
13.12.20242,20102,31502,06561.0518
14.12.20242,12022,23001,98981.0518*
15.12.20242,33412,45502,19061.0518*
16.12.20242,30142,41602,15691.0498
17.12.20242,17112,27902,04371.0497
18.12.20241,91502,01001,79671.0496
19.12.20241,72201,79001,60471.0395
20.12.20241,73341,80101,61151.0390
21.12.20241,59101,65301,47911.0390*
22.12.20241,57651,63801,46571.0390*
23.12.20241,64051,70501,53161.0393
24.12.20241,70181,76901,59251.0395
25.12.20241,61811,68201,51421.0395*
26.12.20241,52091,58101,42331.0395*
27.12.20241,50551,57101,41461.0435
28.12.20241,58981,65901,49381.0435*
29.12.20241,50651,57201,41551.0435*
30.12.20241,42671,49001,34611.0444
31.12.20241,47951,53701,39251.0389

Quelle und Methode

Schlusskurs des UTC-Tages von Binance (USDT-Paar); je Tag gilt die erste Quelle dieser Reihenfolge: Bitstamp, Binance, Kraken, DeFiLlama. Euro über den EZB-Referenzkurs USD je EUR des Tages, Franken über CHF je EUR. Stand: 7. November 2026. Lizenz der Datei: CC BY 4.0 mit Quellenangabe Kryptofiskus.

Weitere Jahre

Information, keine Steuer- oder Anlageberatung. Kryptofiskus ist kein Steuerberater.