Holen Sie sich die Stockscreener-App
21.79
1.56%
-0.34
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-14 | $22.04 | $21.64 | $0.3965 | 5,227,503.0 | -1.58% |
| 2025-05-13 | $22.17 | $21.71 | $0.46 | 6,285,094.0 | +3.12% |
| 2025-05-12 | $22.06 | $21.25 | $0.815 | 7,727,707.0 | -1.51% |
| 2025-05-09 | $21.91 | $21.60 | $0.315 | 5,322,420.0 | +1.82% |
| 2025-05-08 | $21.49 | $20.93 | $0.5598 | 6,605,765.0 | +5.31% |
| 2025-05-07 | $20.61 | $20.23 | $0.3815 | 3,906,240.0 | +1.35% |
| 2025-05-06 | $20.11 | $19.70 | $0.41 | 3,756,325.0 | +0.80% |
| 2025-05-05 | $20.04 | $19.75 | $0.2849 | 4,376,575.0 | -2.83% |
| 2025-05-02 | $20.72 | $20.45 | $0.2666 | 4,337,604.0 | +0.24% |
| 2025-05-01 | $20.65 | $20.28 | $0.3669 | 4,716,835.0 | -0.05% |
| 2025-04-30 | $20.56 | $20.16 | $0.395 | 6,369,648.0 | -1.40% |
| 2025-04-29 | $20.76 | $20.56 | $0.20 | 4,555,509.0 | +0.53% |
| 2025-04-28 | $20.72 | $20.31 | $0.4099 | 5,235,572.0 | -0.67% |
| 2025-04-25 | $20.88 | $20.47 | $0.41 | 4,931,504.0 | +1.77% |
| 2025-04-24 | $20.39 | $20.14 | $0.2497 | 3,654,677.0 | +0.25% |
| 2025-04-23 | $20.60 | $20.00 | $0.60 | 7,532,389.0 | +2.11% |
| 2025-04-22 | $19.99 | $19.48 | $0.51 | 7,527,720.0 | +4.62% |
| 2025-04-21 | $19.30 | $18.80 | $0.4993 | 5,883,976.0 | +2.86% |
| 2025-04-17 | $18.62 | $18.22 | $0.40 | 3,372,294.0 | +0.87% |
| 2025-04-16 | $18.62 | $18.13 | $0.4903 | 4,706,879.0 | +0.33% |
| 2025-04-15 | $18.84 | $18.26 | $0.58 | 3,978,701.0 | -1.19% |
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Proshares Bitcoin Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BITO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Proshares Bitcoin Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $22.17 | $19.70 | $2.47 | 52,262,068.0 | +6.61% |
| 2025-04 | $20.88 | $16.48 | $4.40 | 142,680,586.0 | +11.52% |
| 2025-03 | $20.83 | $17.23 | $3.60 | 135,420,449.0 | -6.24% |
| 2025-02 | $23.83 | $18.80 | $5.03 | 176,591,318.0 | -20.54% |
| 2025-01 | $26.10 | $21.70 | $4.41 | 182,423,839.0 | +7.95% |
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.88 | $22.19 | $5.69 | 198,692,285.0 | -12.05% |
| 2024-11 | $26.86 | $18.09 | $8.77 | 320,887,096.0 | +31.49% |
| 2024-10 | $20.98 | $16.73 | $4.25 | 207,879,468.0 | +3.60% |
| 2024-09 | $20.18 | $16.11 | $4.07 | 153,823,429.0 | +1.00% |
| 2024-08 | $21.37 | $16.15 | $5.22 | 196,563,035.0 | -16.26% |
| 2024-07 | $24.36 | $19.26 | $5.10 | 200,081,376.0 | +0.80% |
| 2024-06 | $27.21 | $22.18 | $5.03 | 147,286,081.0 | -17.49% |
| 2024-05 | $28.96 | $22.94 | $6.02 | 175,814,966.0 | +6.52% |
| 2024-04 | $31.73 | $25.58 | $6.15 | 255,005,824.0 | -20.71% |
| 2024-03 | $33.79 | $27.44 | $6.35 | 565,093,870.0 | +10.50% |
| 2024-02 | $30.32 | $20.02 | $10.30 | 364,015,586.0 | +42.45% |
| 2024-01 | $23.83 | $18.61 | $5.22 | 577,774,840.0 | +0.15% |
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.12 | $19.02 | $3.11 | 336,104,818.0 | +8.59% |
| 2023-11 | $19.48 | $17.16 | $2.32 | 306,447,611.0 | +7.28% |
| 2023-10 | $17.95 | $13.48 | $4.47 | 228,155,956.0 | +27.37% |
| 2023-09 | $14.16 | $12.79 | $1.37 | 118,995,517.0 | +2.75% |
| 2023-08 | $15.61 | $13.21 | $2.40 | 247,433,991.0 | -13.18% |
| 2023-07 | $17.15 | $15.38 | $1.77 | 165,949,585.0 | -8.83% |
| 2023-06 | $17.70 | $13.90 | $3.80 | 225,086,749.0 | +9.41% |
| 2023-05 | $17.25 | $15.02 | $2.23 | 177,866,847.0 | -10.86% |
| 2023-04 | $18.39 | $16.03 | $2.36 | 187,354,452.0 | -0.63% |
| 2023-03 | $17.86 | $14.73 | $3.12 | 184,090,177.0 | +0.00% |
0.70%
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):