Holen Sie sich die Stockscreener-App
8.22
4.97%
-0.43
Handel nachbörslich:
8.30
0.08
+0.97%
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-05 | $8.48 | $8.05 | $0.43 | 278,338,427.0 | -4.97% |
| 2026-06-04 | $8.79 | $8.56 | $0.225 | 270,297,557.0 | -2.81% |
| 2026-06-03 | $9.14 | $8.88 | $0.265 | 238,362,435.0 | -2.94% |
| 2026-06-02 | $9.40 | $9.03 | $0.3678 | 240,757,924.0 | -5.85% |
| 2026-06-01 | $9.79 | $9.60 | $0.195 | 158,319,821.0 | -2.79% |
| 2026-05-29 | $10.14 | $9.87 | $0.27 | 134,166,849.0 | +0.10% |
| 2026-05-28 | $10.06 | $9.88 | $0.18 | 128,612,016.0 | -1.96% |
| 2026-05-27 | $10.29 | $10.16 | $0.13 | 116,887,569.0 | -1.54% |
| 2026-05-26 | $10.66 | $10.32 | $0.34 | 159,870,150.0 | +0.19% |
| 2026-05-22 | $10.55 | $10.32 | $0.235 | 102,684,418.0 | -2.36% |
| 2026-05-21 | $10.67 | $10.46 | $0.21 | 135,931,290.0 | +0.00% |
| 2026-05-20 | $10.64 | $10.49 | $0.1499 | 134,727,323.0 | +1.15% |
| 2026-05-19 | $10.52 | $10.38 | $0.135 | 109,533,910.0 | -0.10% |
| 2026-05-18 | $10.55 | $10.37 | $0.1799 | 140,067,667.0 | -2.96% |
| 2026-05-15 | $10.93 | $10.73 | $0.20 | 130,615,163.0 | -2.88% |
| 2026-05-14 | $11.23 | $10.86 | $0.37 | 165,001,521.0 | +2.30% |
| 2026-05-13 | $10.96 | $10.75 | $0.2062 | 108,004,241.0 | -1.45% |
| 2026-05-12 | $11.06 | $10.90 | $0.16 | 122,957,208.0 | -1.43% |
| 2026-05-11 | $11.24 | $10.98 | $0.2599 | 148,440,359.0 | +2.19% |
| 2026-05-08 | $11.00 | $10.87 | $0.13 | 115,117,243.0 | +0.00% |
| 2026-05-07 | $11.07 | $10.86 | $0.2112 | 127,803,037.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $9.79 | $8.05 | $1.74 | 1,464,414,591.0 | -17.96% |
| 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% |
1.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):