Holen Sie sich die Stockscreener-App
69.43
1.42%
-1.00
Handel nachbörslich:
69.43
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-16 | $69.79 | $69.38 | $0.4084 | 4,532.0 | -1.42% |
| 2026-06-15 | $70.94 | $70.33 | $0.6099 | 5,194.0 | +4.74% |
| 2026-06-12 | $68.02 | $66.66 | $1.36 | 10,453.0 | +0.07% |
| 2026-06-11 | $67.36 | $65.93 | $1.43 | 6,870.0 | +2.64% |
| 2026-06-10 | $66.33 | $65.28 | $1.05 | 17,100.0 | -0.27% |
| 2026-06-09 | $65.96 | $64.34 | $1.62 | 19,113.0 | -2.04% |
| 2026-06-08 | $67.52 | $66.92 | $0.595 | 24,578.0 | +5.21% |
| 2026-06-05 | $65.63 | $62.55 | $3.08 | 41,284.0 | -5.24% |
| 2026-06-04 | $68.00 | $66.68 | $1.32 | 12,672.0 | -2.81% |
| 2026-06-03 | $70.72 | $68.87 | $1.85 | 35,870.0 | -2.62% |
| 2026-06-02 | $72.83 | $70.79 | $2.04 | 9,579.0 | -6.01% |
| 2026-06-01 | $75.92 | $75.01 | $0.91 | 6,787.0 | -2.62% |
| 2026-05-29 | $78.10 | $76.69 | $1.41 | 26,983.0 | +0.08% |
| 2026-05-28 | $77.83 | $76.67 | $1.16 | 6,392.0 | -2.22% |
| 2026-05-27 | $79.58 | $78.94 | $0.64 | 2,976.0 | -1.22% |
| 2026-05-26 | $82.35 | $80.06 | $2.29 | 4,903.0 | +0.12% |
| 2026-05-22 | $81.06 | $80.16 | $0.8986 | 730.0 | -2.39% |
| 2026-05-21 | $82.36 | $81.21 | $1.15 | 2,934.0 | +0.03% |
| 2026-05-20 | $82.34 | $81.52 | $0.82 | 4,768.0 | +1.20% |
| 2026-05-19 | $81.27 | $80.53 | $0.74 | 4,077.0 | -0.11% |
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der WisdomTree Bitcoin Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BTCW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der WisdomTree Bitcoin Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $75.92 | $62.55 | $13.37 | 198,564.0 | -10.51% |
| 2026-05 | $86.84 | $76.67 | $10.17 | 258,362.0 | -4.04% |
| 2026-04 | $83.75 | $69.70 | $14.05 | 460,868.0 | +12.75% |
| 2026-03 | $79.21 | $69.35 | $9.86 | 867,055.0 | +3.22% |
| 2026-02 | $83.96 | $66.22 | $17.74 | 1,462,114.0 | -21.62% |
| 2026-01 | $103.6 | $87.30 | $16.27 | 818,450.0 | -4.37% |
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $100.3 | $88.97 | $11.29 | 477,602.0 | -3.06% |
| 2025-11 | $114.3 | $87.25 | $27.02 | 893,759.0 | -17.51% |
| 2025-10 | $133.9 | $110.8 | $23.14 | 2,076,361.0 | -4.11% |
| 2025-09 | $125.0 | $115.0 | $9.95 | 1,041,903.0 | +5.79% |
| 2025-08 | $130.3 | $114.5 | $15.77 | 846,092.0 | -7.34% |
| 2025-07 | $129.4 | $111.6 | $17.83 | 1,341,805.0 | +8.31% |
| 2025-06 | $117.0 | $105.7 | $11.28 | 1,291,390.0 | +3.07% |
| 2025-05 | $118.7 | $98.94 | $19.77 | 1,583,273.0 | +11.11% |
| 2025-04 | $101.6 | $80.15 | $21.49 | 3,069,454.0 | +14.30% |
| 2025-03 | $98.88 | $81.95 | $16.93 | 3,793,667.0 | -2.30% |
| 2025-02 | $108.5 | $85.85 | $22.61 | 5,699,914.0 | -17.10% |
| 2025-01 | $113.8 | $95.00 | $18.80 | 1,763,264.0 | +9.21% |
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $115.0 | $96.70 | $18.32 | 1,979,725.0 | -3.39% |
| 2024-11 | $105.9 | $71.20 | $34.70 | 1,901,712.0 | +39.00% |
| 2024-10 | $78.06 | $62.50 | $15.56 | 1,536,815.0 | +10.20% |
| 2024-09 | $70.67 | $56.51 | $14.16 | 1,270,404.0 | +8.05% |
| 2024-08 | $69.52 | $52.61 | $16.91 | 4,560,226.0 | -10.08% |
| 2024-07 | $74.05 | $58.50 | $15.55 | 2,308,243.0 | +8.75% |
| 2024-06 | $76.33 | $62.72 | $13.61 | 1,963,000.0 | -11.24% |
| 2024-05 | $75.79 | $60.08 | $15.71 | 2,213,988.0 | +14.48% |
| 2024-04 | $76.75 | $62.58 | $14.17 | 5,500,435.0 | -16.92% |
| 2024-03 | $78.16 | $63.41 | $14.74 | 11,185,416.0 | +14.31% |
| 2024-02 | $68.36 | $44.93 | $23.43 | 9,390,829.0 | +45.98% |
| 2024-01 | $53.22 | $41.08 | $12.14 | 2,130,787.0 | +0.00% |
0.10%
0.22%
Kapitalisierung:
|
Volumen (24h):