Holen Sie sich die Stockscreener-App
10.71
1.02%
-0.115
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-23 | $10.80 | $10.55 | $0.245 | 88,852,062.0 | -1.02% |
| 2026-04-22 | $10.92 | $10.75 | $0.17 | 99,482,094.0 | +5.15% |
| 2026-04-21 | $10.52 | $10.26 | $0.255 | 122,409,431.0 | -1.63% |
| 2026-04-20 | $10.50 | $10.25 | $0.25 | 107,095,855.0 | -1.60% |
| 2026-04-17 | $10.77 | $10.46 | $0.30 | 130,910,826.0 | +2.71% |
| 2026-04-16 | $10.36 | $10.05 | $0.31 | 121,568,873.0 | +0.49% |
| 2026-04-15 | $10.34 | $10.10 | $0.24 | 97,547,879.0 | +1.08% |
| 2026-04-14 | $10.46 | $10.14 | $0.315 | 93,852,069.0 | +1.19% |
| 2026-04-13 | $10.09 | $9.72 | $0.37 | 104,740,251.0 | +0.10% |
| 2026-04-10 | $10.08 | $9.87 | $0.21 | 80,859,616.0 | +1.62% |
| 2026-04-09 | $9.98 | $9.68 | $0.30 | 105,383,534.0 | +1.02% |
| 2026-04-08 | $9.98 | $9.70 | $0.28 | 94,826,717.0 | +3.48% |
| 2026-04-07 | $9.49 | $9.29 | $0.20 | 106,589,005.0 | -1.15% |
| 2026-04-06 | $9.68 | $9.50 | $0.175 | 102,491,639.0 | +4.02% |
| 2026-04-02 | $9.27 | $9.02 | $0.25 | 136,756,346.0 | -1.60% |
| 2026-04-01 | $9.51 | $9.32 | $0.181 | 111,257,687.0 | +0.54% |
| 2026-03-31 | $9.43 | $9.12 | $0.31 | 127,009,162.0 | +1.75% |
| 2026-03-30 | $9.36 | $9.10 | $0.26 | 92,876,032.0 | +0.88% |
| 2026-03-27 | $9.17 | $9.00 | $0.17 | 116,040,329.0 | -3.72% |
| 2026-03-26 | $9.60 | $9.36 | $0.2431 | 92,650,050.0 | -3.38% |
| 2026-03-25 | $9.90 | $9.70 | $0.205 | 107,152,529.0 | +2.09% |
| 2026-03-24 | $9.74 | $9.47 | $0.2636 | 140,357,000.0 | -1.75% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $10.92 | $9.02 | $1.90 | 1,704,623,884.0 | +15.04% |
| 2026-03 | $10.32 | $9.00 | $1.32 | 2,779,778,307.0 | +2.76% |
| 2026-02 | $11.00 | $8.61 | $2.39 | 1,507,539,686.0 | -21.90% |
| 2026-01 | $13.60 | $11.33 | $2.27 | 1,229,700,207.0 | -4.61% |
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.99 | $12.00 | $1.99 | 866,067,007.0 | -13.94% |
| 2025-11 | $16.98 | $12.89 | $4.09 | 591,918,045.0 | -21.46% |
| 2025-10 | $20.91 | $17.22 | $3.69 | 537,772,911.0 | -8.13% |
| 2025-09 | $20.33 | $18.64 | $1.69 | 235,788,711.0 | +0.72% |
| 2025-08 | $22.30 | $19.50 | $2.80 | 241,970,132.0 | -12.77% |
| 2025-07 | $23.49 | $20.26 | $3.23 | 209,191,593.0 | +4.14% |
| 2025-06 | $22.14 | $19.94 | $2.20 | 132,241,933.0 | -2.27% |
| 2025-05 | $23.63 | $19.70 | $3.93 | 144,227,412.0 | +7.73% |
| 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% |
0.34%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):