Holen Sie sich die Stockscreener-App
38.51
0.59%
-0.23
Vorhandelsmarkt:
36.82
-1.69
-4.39%
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-13 | $38.54 | $37.83 | $0.71 | 4,744,812.0 | -0.59% |
| 2025-10-10 | $40.74 | $38.51 | $2.23 | 6,365,049.0 | -3.68% |
| 2025-10-09 | $41.04 | $39.77 | $1.27 | 3,363,666.0 | -1.93% |
| 2025-10-08 | $41.27 | $40.44 | $0.83 | 1,821,080.0 | +1.48% |
| 2025-10-07 | $41.52 | $40.09 | $1.43 | 4,261,962.0 | -3.09% |
| 2025-10-06 | $41.99 | $41.34 | $0.6486 | 2,421,479.0 | +2.13% |
| 2025-10-03 | $41.24 | $39.89 | $1.35 | 3,646,943.0 | +1.55% |
| 2025-10-02 | $40.26 | $39.41 | $0.8451 | 2,482,828.0 | +2.96% |
| 2025-10-01 | $39.32 | $38.70 | $0.62 | 2,776,141.0 | +2.71% |
| 2025-09-30 | $38.08 | $37.50 | $0.5801 | 1,837,370.0 | +0.00% |
| 2025-09-29 | $38.05 | $37.26 | $0.79 | 3,564,780.0 | +4.80% |
| 2025-09-26 | $36.67 | $36.12 | $0.56 | 1,862,457.0 | -0.17% |
| 2025-09-25 | $37.12 | $36.05 | $1.06 | 4,540,866.0 | -3.63% |
| 2025-09-24 | $37.89 | $37.50 | $0.39 | 908,213.0 | +1.67% |
| 2025-09-23 | $37.65 | $37.05 | $0.595 | 1,184,860.0 | -0.48% |
| 2025-09-22 | $37.70 | $37.21 | $0.4901 | 1,971,547.0 | -2.56% |
| 2025-09-19 | $38.73 | $38.24 | $0.485 | 1,752,430.0 | -2.02% |
| 2025-09-18 | $39.21 | $38.91 | $0.30 | 1,394,304.0 | +1.56% |
| 2025-09-17 | $38.67 | $38.11 | $0.5609 | 2,942,313.0 | -1.06% |
| 2025-09-16 | $38.88 | $38.12 | $0.76 | 1,659,801.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $41.99 | $37.83 | $4.16 | 36,628,772.0 | +1.29% |
| 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% |
0.91%
Kapitalisierung:
|
Volumen (24h):