Holen Sie sich die Stockscreener-App
104.01
2.35%
2.39
Handel nachbörslich:
104.92
0.91
+0.87%
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $105.2 | $103.7 | $1.56 | 841,624.0 | +2.35% |
| 2025-06-05 | $105.6 | $101.3 | $4.23 | 2,351,672.0 | -2.97% |
| 2025-06-04 | $105.3 | $103.9 | $1.44 | 541,279.0 | -1.19% |
| 2025-06-03 | $106.6 | $104.8 | $1.79 | 766,594.0 | +1.67% |
| 2025-06-02 | $104.5 | $103.4 | $1.12 | 504,170.0 | -0.08% |
| 2025-05-30 | $105.8 | $103.3 | $2.40 | 711,369.0 | -0.98% |
| 2025-05-29 | $108.1 | $105.2 | $2.92 | 1,696,660.0 | -1.26% |
| 2025-05-28 | $108.8 | $106.7 | $2.17 | 655,464.0 | -2.74% |
| 2025-05-27 | $110.5 | $108.5 | $1.98 | 881,975.0 | +1.12% |
| 2025-05-23 | $109.8 | $107.8 | $2.00 | 730,121.0 | -2.24% |
| 2025-05-22 | $111.8 | $110.3 | $1.53 | 1,437,152.0 | +2.35% |
| 2025-05-21 | $109.7 | $105.9 | $3.77 | 1,407,829.0 | +1.45% |
| 2025-05-20 | $107.1 | $103.9 | $3.17 | 781,945.0 | +1.52% |
| 2025-05-19 | $105.4 | $102.2 | $3.17 | 786,375.0 | +1.41% |
| 2025-05-16 | $104.4 | $103.2 | $1.26 | 551,401.0 | +0.90% |
| 2025-05-15 | $104.0 | $101.2 | $2.81 | 792,314.0 | -0.11% |
| 2025-05-14 | $104.1 | $102.4 | $1.78 | 627,010.0 | -1.51% |
| 2025-05-13 | $104.8 | $102.6 | $2.22 | 738,170.0 | +2.95% |
| 2025-05-12 | $104.4 | $100.5 | $3.88 | 976,458.0 | -1.37% |
| 2025-05-09 | $103.6 | $102.1 | $1.45 | 505,136.0 | +1.89% |
| 2025-05-08 | $101.5 | $98.84 | $2.63 | 823,590.0 | +5.34% |
| 2025-05-07 | $97.30 | $95.58 | $1.72 | 900,345.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $106.6 | $101.3 | $5.30 | 5,846,963.0 | -0.31% |
| 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% |
0.99%
Kapitalisierung:
|
Volumen (24h):