Holen Sie sich die Stockscreener-App
8.50
0.70%
-0.06
Handel nachbörslich:
8.49
-0.010
-0.12%
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $8.54 | $8.43 | $0.11 | 47,832,003.0 | -0.70% |
| 2026-08-13 | $8.64 | $8.47 | $0.17 | 62,898,170.0 | +0.12% |
| 2026-08-12 | $8.65 | $8.53 | $0.12 | 55,832,627.0 | -0.23% |
| 2026-08-11 | $8.68 | $8.52 | $0.16 | 84,374,612.0 | -0.81% |
| 2026-08-10 | $8.77 | $8.61 | $0.16 | 61,304,355.0 | -1.71% |
| 2026-08-07 | $8.84 | $8.71 | $0.13 | 57,705,163.0 | +1.03% |
| 2026-08-06 | $8.79 | $8.66 | $0.13 | 60,229,533.0 | -0.80% |
| 2026-08-05 | $8.78 | $8.63 | $0.15 | 74,818,452.0 | +1.04% |
| 2026-08-04 | $8.71 | $8.59 | $0.12 | 72,548,625.0 | +0.58% |
| 2026-08-03 | $8.67 | $8.44 | $0.23 | 99,629,831.0 | +1.29% |
| 2026-07-31 | $8.64 | $8.43 | $0.21 | 83,150,219.0 | -2.85% |
| 2026-07-30 | $8.83 | $8.74 | $0.09 | 56,864,589.0 | +1.86% |
| 2026-07-29 | $8.77 | $8.59 | $0.1788 | 137,060,146.0 | -0.35% |
| 2026-07-28 | $8.68 | $8.48 | $0.20 | 159,905,792.0 | -1.59% |
| 2026-07-27 | $8.90 | $8.72 | $0.18 | 130,111,722.0 | +0.92% |
| 2026-07-24 | $8.73 | $8.62 | $0.11 | 158,749,677.0 | -0.80% |
| 2026-07-23 | $8.84 | $8.75 | $0.09 | 167,517,350.0 | -2.01% |
| 2026-07-22 | $9.00 | $8.88 | $0.12 | 363,359,190.0 | -0.67% |
| 2026-07-21 | $9.08 | $8.95 | $0.13 | 442,934,072.0 | +2.15% |
| 2026-07-20 | $8.92 | $8.68 | $0.24 | 439,888,775.0 | +1.50% |
| 2026-07-17 | $8.74 | $8.46 | $0.28 | 639,692,047.0 | -0.34% |
| 2026-07-16 | $8.80 | $8.67 | $0.13 | 552,977,848.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $8.84 | $8.43 | $0.41 | 725,005,374.0 | -0.23% |
| 2026-07 | $9.08 | $7.93 | $1.15 | 6,581,376,937.0 | +6.76% |
| 2026-06 | $9.79 | $7.87 | $1.92 | 5,221,837,549.0 | -20.36% |
| 2026-05 | $11.24 | $9.87 | $1.37 | 2,595,110,253.0 | -4.30% |
| 2026-04 | $10.92 | $9.02 | $1.90 | 2,198,258,997.0 | +12.46% |
| 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% |
0.43%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):