Holen Sie sich die Stockscreener-App
75.52
1.89%
-1.73
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $77.00 | $75.29 | $1.71 | 40,262.0 | -2.17% |
| 2026-03-04 | $78.29 | $75.56 | $2.73 | 173,947.0 | +6.89% |
| 2026-03-03 | $72.89 | $70.15 | $2.74 | 37,180.0 | -1.27% |
| 2026-03-02 | $73.70 | $69.38 | $4.32 | 43,641.0 | +5.37% |
| 2026-02-27 | $70.18 | $68.94 | $1.24 | 25,152.0 | -2.61% |
| 2026-02-26 | $72.12 | $70.55 | $1.57 | 159,302.0 | -2.65% |
| 2026-02-25 | $73.45 | $70.14 | $3.31 | 37,254.0 | +7.34% |
| 2026-02-24 | $68.50 | $66.45 | $2.05 | 45,898.0 | +0.10% |
| 2026-02-23 | $70.05 | $67.59 | $2.46 | 72,176.0 | -4.84% |
| 2026-02-20 | $71.97 | $70.46 | $1.51 | 49,267.0 | +0.87% |
| 2026-02-19 | $71.04 | $69.61 | $1.43 | 10,824.0 | +1.40% |
| 2026-02-18 | $72.23 | $70.00 | $2.23 | 25,782.0 | -2.31% |
| 2026-02-17 | $72.10 | $70.47 | $1.63 | 45,594.0 | -1.48% |
| 2026-02-13 | $73.50 | $70.78 | $2.72 | 65,013.0 | +5.22% |
| 2026-02-12 | $72.05 | $69.04 | $3.01 | 35,544.0 | -3.18% |
| 2026-02-11 | $71.99 | $69.62 | $2.37 | 101,395.0 | -1.84% |
| 2026-02-10 | $74.00 | $72.01 | $1.99 | 32,188.0 | -2.86% |
| 2026-02-09 | $75.32 | $72.73 | $2.59 | 45,753.0 | +1.08% |
| 2026-02-06 | $75.58 | $71.06 | $4.52 | 225,527.0 | +9.97% |
| 2026-02-05 | $74.72 | $66.22 | $8.50 | 122,491.0 | -13.22% |
| 2026-02-04 | $79.76 | $76.37 | $3.39 | 118,764.0 | -3.93% |
| 2026-02-03 | $83.00 | $77.13 | $5.87 | 108,696.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $78.29 | $69.38 | $8.91 | 295,030.0 | +8.78% |
| 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% |
1.03%
0.01%
Kapitalisierung:
|
Volumen (24h):