Holen Sie sich die Stockscreener-App
18.09
0.95%
-0.1742
Handel nachbörslich:
18.08
-0.0057
-0.03%
Coinshares Bitcoin Etf-Aktien (BRRR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-24 | $18.14 | $17.95 | $0.195 | 52,431.0 | -0.95% |
| 2026-07-23 | $18.37 | $18.21 | $0.16 | 37,343.0 | -1.67% |
| 2026-07-22 | $18.69 | $18.50 | $0.19 | 46,531.0 | -0.85% |
| 2026-07-21 | $18.87 | $18.62 | $0.25 | 36,620.0 | +2.02% |
| 2026-07-20 | $18.53 | $18.05 | $0.4793 | 76,064.0 | +1.58% |
| 2026-07-17 | $18.13 | $17.62 | $0.51 | 48,297.0 | -0.14% |
| 2026-07-16 | $18.27 | $18.02 | $0.245 | 114,921.0 | -1.09% |
| 2026-07-15 | $18.49 | $18.26 | $0.23 | 46,098.0 | +0.60% |
| 2026-07-14 | $18.31 | $17.91 | $0.395 | 77,060.0 | +3.76% |
| 2026-07-13 | $17.72 | $17.41 | $0.31 | 92,720.0 | -2.69% |
| 2026-07-10 | $18.23 | $17.96 | $0.27 | 162,445.0 | +1.04% |
| 2026-07-09 | $17.88 | $17.60 | $0.28 | 58,351.0 | +1.65% |
| 2026-07-08 | $17.57 | $17.33 | $0.24 | 83,326.0 | -2.50% |
| 2026-07-07 | $18.09 | $17.65 | $0.44 | 140,375.0 | +0.11% |
| 2026-07-06 | $18.01 | $17.28 | $0.73 | 238,134.0 | +3.69% |
| 2026-07-02 | $17.50 | $17.24 | $0.26 | 104,406.0 | +2.54% |
| 2026-07-01 | $17.05 | $16.52 | $0.53 | 78,277.0 | +2.11% |
| 2026-06-30 | $16.65 | $16.38 | $0.27 | 107,280.0 | -2.76% |
| 2026-06-29 | $17.08 | $16.63 | $0.45 | 191,260.0 | +1.13% |
| 2026-06-26 | $17.05 | $16.57 | $0.48 | 263,955.0 | +0.78% |
| 2026-06-25 | $17.24 | $16.37 | $0.87 | 425,303.0 | -1.01% |
Coinshares Bitcoin Etf-Aktien (BRRR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Coinshares Bitcoin Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BRRR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Coinshares Bitcoin Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Coinshares Bitcoin Etf-Aktien (BRRR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $18.87 | $16.52 | $2.35 | 1,545,830.0 | +9.28% |
| 2026-06 | $20.28 | $16.37 | $3.91 | 6,223,999.0 | -20.05% |
| 2026-05 | $23.16 | $20.42 | $2.74 | 3,979,007.0 | -3.90% |
| 2026-04 | $22.42 | $18.54 | $3.88 | 4,121,053.0 | +12.60% |
| 2026-03 | $21.15 | $18.49 | $2.66 | 5,937,319.0 | +3.24% |
| 2026-02 | $22.39 | $17.57 | $4.82 | 8,853,215.0 | -21.62% |
| 2026-01 | $27.66 | $23.09 | $4.57 | 11,387,354.0 | -4.41% |
Coinshares Bitcoin Etf-Aktien (BRRR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.73 | $23.70 | $3.03 | 5,984,687.0 | -3.20% |
| 2025-11 | $30.52 | $23.24 | $7.28 | 9,057,911.0 | -17.41% |
| 2025-10 | $35.70 | $29.55 | $6.15 | 11,044,766.0 | -4.05% |
| 2025-09 | $33.34 | $30.66 | $2.68 | 6,189,449.0 | +5.70% |
| 2025-08 | $34.75 | $30.51 | $4.24 | 4,793,699.0 | -7.31% |
| 2025-07 | $34.53 | $29.79 | $4.74 | 5,110,518.0 | +8.30% |
| 2025-06 | $31.22 | $28.21 | $3.01 | 2,209,266.0 | +3.01% |
| 2025-05 | $31.67 | $26.38 | $5.29 | 3,123,465.0 | +11.12% |
| 2025-04 | $27.11 | $21.41 | $5.70 | 5,416,763.0 | +14.25% |
| 2025-03 | $26.37 | $21.86 | $4.51 | 9,214,064.0 | -2.14% |
| 2025-02 | $28.90 | $22.96 | $5.94 | 12,716,746.0 | -17.15% |
| 2025-01 | $30.36 | $25.25 | $5.11 | 7,484,489.0 | +8.66% |
Coinshares Bitcoin Etf-Aktien (BRRR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.67 | $25.81 | $4.86 | 6,288,985.0 | -2.98% |
| 2024-11 | $28.24 | $18.99 | $9.25 | 5,616,323.0 | +38.86% |
| 2024-10 | $20.86 | $16.66 | $4.20 | 4,383,168.0 | +10.07% |
| 2024-09 | $18.86 | $15.06 | $3.80 | 5,100,667.0 | +8.25% |
| 2024-08 | $18.55 | $14.02 | $4.53 | 6,077,011.0 | -10.12% |
| 2024-07 | $19.76 | $15.58 | $4.18 | 8,225,517.0 | +8.77% |
| 2024-06 | $20.38 | $16.71 | $3.67 | 3,590,946.0 | -11.37% |
| 2024-05 | $20.23 | $16.04 | $4.19 | 10,163,442.0 | +14.58% |
| 2024-04 | $20.49 | $16.71 | $3.78 | 11,694,222.0 | -16.89% |
| 2024-03 | $20.88 | $16.85 | $4.03 | 20,288,283.0 | +14.51% |
| 2024-02 | $18.26 | $11.99 | $6.27 | 5,489,712.0 | +45.77% |
| 2024-01 | $14.90 | $10.94 | $3.96 | 2,868,789.0 | +0.00% |
0.36%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):