Holen Sie sich die Stockscreener-App
27.03
0.26%
-0.07
Handel nachbörslich:
26.99
-0.04
-0.15%
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $27.22 | $26.92 | $0.30 | 1,481,257.0 | -0.26% |
| 2026-05-05 | $27.11 | $26.86 | $0.25 | 1,545,640.0 | +1.99% |
| 2026-05-04 | $26.80 | $26.04 | $0.76 | 1,976,521.0 | +2.11% |
| 2026-05-01 | $26.21 | $25.89 | $0.3247 | 2,015,692.0 | +2.64% |
| 2026-04-30 | $25.43 | $25.23 | $0.20 | 1,053,324.0 | +1.24% |
| 2026-04-29 | $25.51 | $24.85 | $0.66 | 2,111,363.0 | -1.13% |
| 2026-04-28 | $25.35 | $25.10 | $0.25 | 968,750.0 | -0.76% |
| 2026-04-27 | $25.97 | $25.37 | $0.60 | 1,526,640.0 | -0.97% |
| 2026-04-24 | $25.99 | $25.66 | $0.3227 | 1,568,744.0 | -0.10% |
| 2026-04-23 | $26.11 | $25.54 | $0.575 | 1,918,688.0 | -1.43% |
| 2026-04-22 | $26.38 | $25.99 | $0.39 | 1,927,414.0 | +5.14% |
| 2026-04-21 | $25.42 | $24.83 | $0.59 | 2,004,051.0 | -1.70% |
| 2026-04-20 | $25.39 | $24.80 | $0.59 | 1,219,707.0 | -1.56% |
| 2026-04-17 | $26.02 | $25.30 | $0.715 | 3,758,320.0 | +2.80% |
| 2026-04-16 | $25.03 | $24.31 | $0.72 | 4,503,127.0 | +0.44% |
| 2026-04-15 | $24.99 | $24.43 | $0.56 | 1,288,217.0 | +1.01% |
| 2026-04-14 | $25.27 | $24.52 | $0.75 | 3,441,320.0 | +1.27% |
| 2026-04-13 | $24.39 | $23.50 | $0.895 | 2,464,123.0 | +0.16% |
| 2026-04-10 | $24.34 | $23.87 | $0.47 | 2,714,112.0 | +1.50% |
| 2026-04-09 | $24.09 | $23.39 | $0.70 | 3,903,403.0 | +1.10% |
| 2026-04-08 | $24.09 | $23.45 | $0.64 | 2,566,095.0 | +3.45% |
| 2026-04-07 | $22.92 | $22.47 | $0.45 | 2,845,788.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $27.22 | $25.89 | $1.33 | 8,500,367.0 | +6.63% |
| 2026-04 | $26.38 | $21.80 | $4.58 | 53,262,956.0 | +12.72% |
| 2026-03 | $24.87 | $21.74 | $3.13 | 132,957,969.0 | +3.26% |
| 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% |
0.69%
Kapitalisierung:
|
Volumen (24h):