Holen Sie sich die Stockscreener-App
37.10
1.67%
0.61
Handel nachbörslich:
36.90
-0.20
-0.54%
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $37.65 | $36.61 | $1.04 | 1,942,203.0 | +1.67% |
| 2025-09-04 | $36.86 | $36.33 | $0.5302 | 1,594,826.0 | -2.17% |
| 2025-09-03 | $37.43 | $36.95 | $0.485 | 1,798,676.0 | +1.28% |
| 2025-09-02 | $37.16 | $36.25 | $0.9101 | 2,742,061.0 | +2.42% |
| 2025-08-29 | $36.77 | $35.87 | $0.8987 | 4,220,503.0 | -3.33% |
| 2025-08-28 | $37.66 | $37.19 | $0.47 | 1,609,076.0 | -0.13% |
| 2025-08-27 | $37.45 | $36.90 | $0.55 | 2,157,505.0 | +0.84% |
| 2025-08-26 | $36.96 | $36.35 | $0.605 | 2,677,443.0 | +0.38% |
| 2025-08-25 | $37.55 | $36.74 | $0.81 | 2,420,030.0 | -5.11% |
| 2025-08-22 | $39.04 | $37.19 | $1.85 | 3,750,087.0 | +4.05% |
| 2025-08-21 | $37.90 | $37.20 | $0.6951 | 2,248,516.0 | -1.90% |
| 2025-08-20 | $38.02 | $37.32 | $0.7022 | 1,947,102.0 | +1.09% |
| 2025-08-19 | $38.52 | $37.43 | $1.09 | 2,783,858.0 | -2.79% |
| 2025-08-18 | $38.83 | $38.16 | $0.67 | 1,448,424.0 | -0.57% |
| 2025-08-15 | $39.42 | $38.82 | $0.5999 | 2,251,526.0 | -0.94% |
| 2025-08-14 | $39.69 | $38.95 | $0.74 | 4,116,709.0 | -3.89% |
| 2025-08-13 | $40.87 | $39.91 | $0.9598 | 3,102,434.0 | +2.74% |
| 2025-08-12 | $39.95 | $39.41 | $0.54 | 2,905,151.0 | +0.51% |
| 2025-08-11 | $40.15 | $39.42 | $0.73 | 1,436,251.0 | +2.17% |
| 2025-08-08 | $39.02 | $38.51 | $0.5099 | 1,671,479.0 | -1.00% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $37.65 | $36.25 | $1.40 | 10,019,969.0 | +3.17% |
| 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% |
0.32%
0.49%
Kapitalisierung:
|
Volumen (24h):