Holen Sie sich die Stockscreener-App
30.18
0.02%
-0.005
Vorhandelsmarkt:
30.07
-0.11
-0.36%
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $30.34 | $29.59 | $0.745 | 2,303,135.0 | -0.02% |
| 2026-01-07 | $30.57 | $30.07 | $0.495 | 3,435,685.0 | -1.71% |
| 2026-01-06 | $31.33 | $30.28 | $1.05 | 5,200,229.0 | -1.85% |
| 2026-01-05 | $31.47 | $30.67 | $0.8058 | 7,570,828.0 | +5.04% |
| 2026-01-02 | $30.22 | $29.36 | $0.86 | 10,163,008.0 | +2.58% |
| 2025-12-31 | $29.52 | $28.92 | $0.60 | 2,704,126.0 | -0.45% |
| 2025-12-30 | $29.67 | $29.14 | $0.53 | 5,046,180.0 | +0.90% |
| 2025-12-29 | $29.26 | $28.86 | $0.3975 | 1,792,658.0 | -0.48% |
| 2025-12-26 | $29.56 | $28.74 | $0.82 | 2,472,481.0 | +0.28% |
| 2025-12-24 | $29.09 | $28.66 | $0.425 | 1,921,425.0 | -0.45% |
| 2025-12-23 | $29.32 | $28.73 | $0.59 | 3,127,689.0 | -0.72% |
| 2025-12-22 | $30.02 | $29.16 | $0.855 | 3,076,414.0 | +0.34% |
| 2025-12-19 | $29.67 | $28.82 | $0.8503 | 3,403,077.0 | +3.99% |
| 2025-12-18 | $29.65 | $28.02 | $1.63 | 6,754,192.0 | -1.47% |
| 2025-12-17 | $29.99 | $28.31 | $1.68 | 6,975,702.0 | -1.89% |
| 2025-12-16 | $29.25 | $28.82 | $0.43 | 5,856,067.0 | +2.04% |
| 2025-12-15 | $29.84 | $28.27 | $1.57 | 7,321,269.0 | -4.91% |
| 2025-12-12 | $30.77 | $29.71 | $1.06 | 2,149,585.0 | -1.71% |
| 2025-12-11 | $30.49 | $29.64 | $0.845 | 4,290,795.0 | -0.81% |
| 2025-12-10 | $31.39 | $30.41 | $0.98 | 2,674,437.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $31.47 | $29.36 | $2.11 | 30,976,020.0 | +3.93% |
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% |
0.79%
0.68%
Kapitalisierung:
|
Volumen (24h):