Holen Sie sich die Stockscreener-App
26.47
2.40%
-0.65
Handel nachbörslich:
26.36
-0.11
-0.42%
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $26.49 | $26.07 | $0.42 | 2,382,490.0 | -2.40% |
| 2026-09-03 | $27.13 | $26.01 | $1.12 | 1,489,181.0 | +5.81% |
| 2026-09-02 | $25.70 | $25.39 | $0.3152 | 985,132.0 | +0.00% |
| 2026-09-01 | $26.00 | $25.33 | $0.67 | 1,048,454.0 | -2.06% |
| 2026-08-31 | $26.28 | $25.77 | $0.515 | 1,069,894.0 | +1.75% |
| 2026-08-28 | $26.49 | $25.49 | $1.00 | 2,581,846.0 | -2.98% |
| 2026-08-27 | $26.81 | $26.17 | $0.64 | 1,259,146.0 | +1.84% |
| 2026-08-26 | $26.08 | $25.74 | $0.3399 | 1,372,867.0 | -0.53% |
| 2026-08-25 | $26.39 | $25.90 | $0.49 | 1,258,782.0 | +0.19% |
| 2026-08-24 | $26.53 | $25.81 | $0.72 | 2,289,149.0 | +2.23% |
| 2026-08-21 | $25.82 | $25.28 | $0.54 | 3,340,658.0 | +6.02% |
| 2026-08-20 | $24.18 | $23.57 | $0.605 | 3,021,803.0 | +6.17% |
| 2026-08-19 | $23.11 | $21.48 | $1.64 | 5,097,281.0 | +5.93% |
| 2026-08-18 | $21.57 | $21.22 | $0.345 | 991,277.0 | +0.56% |
| 2026-08-17 | $21.42 | $21.02 | $0.40 | 2,551,936.0 | +2.21% |
| 2026-08-14 | $20.95 | $20.71 | $0.245 | 1,029,313.0 | -0.71% |
| 2026-08-13 | $21.19 | $20.81 | $0.38 | 2,903,701.0 | -0.05% |
| 2026-08-12 | $21.22 | $20.96 | $0.255 | 1,308,864.0 | -0.19% |
| 2026-08-11 | $21.28 | $20.95 | $0.33 | 1,284,263.0 | -0.75% |
| 2026-08-10 | $21.51 | $21.13 | $0.381 | 1,847,964.0 | -1.53% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $27.13 | $25.33 | $1.80 | 8,287,747.0 | +1.15% |
| 2026-08 | $26.81 | $20.71 | $6.10 | 39,520,059.0 | +25.46% |
| 2026-07 | $22.20 | $19.41 | $2.79 | 35,786,020.0 | +7.19% |
| 2026-06 | $23.86 | $19.24 | $4.62 | 45,666,293.0 | -20.08% |
| 2026-05 | $27.25 | $24.01 | $3.24 | 36,379,997.0 | -3.94% |
| 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% |
0.48%
0.13%
Kapitalisierung:
|
Volumen (24h):