Holen Sie sich die Stockscreener-App
24.26
7.11%
1.61
Vorhandelsmarkt:
24.04
-0.22
-0.91%
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $24.59 | $23.68 | $0.91 | 11,407,207.0 | +7.11% |
| 2026-03-03 | $22.90 | $21.96 | $0.94 | 10,532,806.0 | -1.35% |
| 2026-03-02 | $23.27 | $21.76 | $1.51 | 15,285,222.0 | +5.42% |
| 2026-02-27 | $22.02 | $21.62 | $0.40 | 2,940,677.0 | -2.68% |
| 2026-02-26 | $22.66 | $22.08 | $0.58 | 6,317,987.0 | -2.61% |
| 2026-02-25 | $23.09 | $21.97 | $1.12 | 5,594,178.0 | +7.33% |
| 2026-02-24 | $21.49 | $20.84 | $0.65 | 4,680,146.0 | +0.12% |
| 2026-02-23 | $21.98 | $21.20 | $0.78 | 4,879,239.0 | -4.87% |
| 2026-02-20 | $22.60 | $22.09 | $0.515 | 6,149,053.0 | +0.85% |
| 2026-02-19 | $22.30 | $21.77 | $0.53 | 4,884,928.0 | +1.41% |
| 2026-02-18 | $22.68 | $21.84 | $0.84 | 4,278,602.0 | -2.22% |
| 2026-02-17 | $22.64 | $22.09 | $0.555 | 6,039,566.0 | -1.49% |
| 2026-02-13 | $23.04 | $22.18 | $0.86 | 6,996,661.0 | +5.26% |
| 2026-02-12 | $22.66 | $21.59 | $1.06 | 5,160,395.0 | -3.30% |
| 2026-02-11 | $22.64 | $21.81 | $0.83 | 7,673,362.0 | -1.75% |
| 2026-02-10 | $23.23 | $22.53 | $0.70 | 3,718,609.0 | -2.85% |
| 2026-02-09 | $23.61 | $22.72 | $0.895 | 5,516,118.0 | +1.08% |
| 2026-02-06 | $23.73 | $22.25 | $1.48 | 6,198,883.0 | +9.93% |
| 2026-02-05 | $23.49 | $20.66 | $2.83 | 15,562,569.0 | -13.18% |
| 2026-02-04 | $25.11 | $23.90 | $1.21 | 14,430,795.0 | -3.98% |
| 2026-02-03 | $26.03 | $24.18 | $1.85 | 21,530,875.0 | -1.97% |
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der ARK 21Shares Bitcoin ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARKB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der ARK 21Shares Bitcoin ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $24.59 | $21.76 | $2.83 | 48,632,442.0 | +11.39% |
| 2026-02 | $26.33 | $20.66 | $5.67 | 149,832,458.0 | -21.65% |
| 2026-01 | $32.52 | $27.15 | $5.38 | 101,495,509.0 | -4.27% |
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.43 | $27.84 | $3.59 | 92,050,571.0 | -3.22% |
| 2025-11 | $35.91 | $27.32 | $8.59 | 119,657,055.0 | -17.38% |
| 2025-10 | $41.99 | $34.73 | $7.26 | 93,736,668.0 | -4.05% |
| 2025-09 | $39.21 | $36.05 | $3.16 | 43,863,606.0 | +5.73% |
| 2025-08 | $40.87 | $35.87 | $5.00 | 51,393,180.0 | -7.27% |
| 2025-07 | $40.62 | $35.02 | $5.60 | 40,198,999.0 | +8.35% |
| 2025-06 | $110.2 | $33.14 | $77.03 | 26,625,416.0 | -65.70% |
| 2025-05 | $111.8 | $93.06 | $18.73 | 17,559,107.0 | +11.12% |
| 2025-04 | $95.72 | $75.48 | $20.24 | 25,883,532.0 | +14.22% |
| 2025-03 | $93.09 | $77.16 | $15.93 | 18,994,967.0 | -2.21% |
| 2025-02 | $102.0 | $80.89 | $21.11 | 21,784,053.0 | -17.04% |
| 2025-01 | $107.1 | $89.00 | $18.14 | 23,452,660.0 | +8.64% |
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $108.3 | $90.94 | $17.34 | 29,413,505.0 | -2.96% |
| 2024-11 | $99.71 | $67.00 | $32.71 | 42,398,559.0 | +38.81% |
| 2024-10 | $73.59 | $58.76 | $14.83 | 30,362,639.0 | +10.07% |
| 2024-09 | $66.54 | $53.18 | $13.36 | 23,973,172.0 | +8.26% |
| 2024-08 | $65.45 | $49.53 | $15.92 | 40,781,098.0 | -10.04% |
| 2024-07 | $69.69 | $54.95 | $14.74 | 37,415,992.0 | +8.65% |
| 2024-06 | $71.85 | $58.91 | $12.94 | 31,243,686.0 | -11.21% |
| 2024-05 | $71.32 | $56.53 | $14.79 | 29,897,653.0 | +14.34% |
| 2024-04 | $72.26 | $58.91 | $13.35 | 42,996,798.0 | -16.77% |
| 2024-03 | $73.62 | $59.60 | $14.02 | 82,391,169.0 | +13.97% |
| 2024-02 | $64.41 | $42.30 | $22.11 | 55,573,963.0 | +46.37% |
| 2024-01 | $52.22 | $38.62 | $13.60 | 36,539,280.0 | +0.00% |
0.35%
Kapitalisierung:
|
Volumen (24h):