Holen Sie sich die Stockscreener-App
86.20
0.20%
-0.17
Handel nachbörslich:
86.20
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $86.69 | $85.94 | $0.745 | 9,530.0 | -0.20% |
| 2026-05-05 | $86.43 | $85.79 | $0.64 | 57,735.0 | +1.95% |
| 2026-05-04 | $85.17 | $83.11 | $2.06 | 42,224.0 | +2.12% |
| 2026-05-01 | $83.43 | $82.81 | $0.62 | 15,520.0 | +2.61% |
| 2026-04-30 | $80.85 | $80.62 | $0.2289 | 2,582.0 | +1.20% |
| 2026-04-29 | $81.31 | $79.23 | $2.08 | 12,827.0 | -1.07% |
| 2026-04-28 | $80.75 | $80.13 | $0.62 | 1,335.0 | -0.66% |
| 2026-04-27 | $82.81 | $80.94 | $1.88 | 27,590.0 | -0.99% |
| 2026-04-24 | $82.83 | $82.00 | $0.83 | 15,346.0 | -0.04% |
| 2026-04-23 | $83.17 | $81.57 | $1.60 | 17,588.0 | -1.63% |
| 2026-04-22 | $83.75 | $83.11 | $0.64 | 11,498.0 | +5.25% |
| 2026-04-21 | $80.94 | $79.20 | $1.74 | 6,481.0 | -1.81% |
| 2026-04-20 | $80.93 | $79.18 | $1.75 | 7,051.0 | -1.42% |
| 2026-04-17 | $82.81 | $80.73 | $2.08 | 141,814.0 | +2.72% |
| 2026-04-16 | $79.79 | $77.52 | $2.27 | 9,992.0 | +0.49% |
| 2026-04-15 | $79.40 | $77.89 | $1.51 | 9,718.0 | +0.98% |
| 2026-04-14 | $79.94 | $78.27 | $1.67 | 17,925.0 | +1.26% |
| 2026-04-13 | $77.72 | $75.25 | $2.47 | 8,422.0 | +0.24% |
| 2026-04-10 | $77.47 | $76.49 | $0.976 | 7,664.0 | +1.42% |
| 2026-04-09 | $76.68 | $74.75 | $1.93 | 10,765.0 | +1.14% |
| 2026-04-08 | $76.81 | $74.98 | $1.83 | 22,875.0 | +3.43% |
| 2026-04-07 | $73.01 | $71.83 | $1.18 | 12,170.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $86.69 | $82.81 | $3.88 | 134,539.0 | +6.62% |
| 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% |
0.69%
Kapitalisierung:
|
Volumen (24h):