Holen Sie sich die Stockscreener-App
95.23
2.93%
2.71
Handel nachbörslich:
95.61
0.38
+0.40%
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $95.63 | $91.97 | $3.66 | 41,180.0 | +2.93% |
| 2025-11-25 | $92.79 | $91.22 | $1.57 | 38,023.0 | -1.99% |
| 2025-11-24 | $94.46 | $90.30 | $4.16 | 34,766.0 | +5.39% |
| 2025-11-21 | $90.58 | $87.25 | $3.33 | 89,542.0 | -2.06% |
| 2025-11-20 | $96.91 | $91.01 | $5.90 | 75,007.0 | -3.49% |
| 2025-11-19 | $97.70 | $93.79 | $3.91 | 56,152.0 | -3.49% |
| 2025-11-18 | $99.18 | $96.36 | $2.82 | 68,972.0 | +1.00% |
| 2025-11-17 | $101.6 | $96.82 | $4.78 | 88,208.0 | -2.68% |
| 2025-11-14 | $103.1 | $99.68 | $3.41 | 73,141.0 | -3.76% |
| 2025-11-13 | $109.4 | $103.7 | $5.71 | 17,369.0 | -3.46% |
| 2025-11-12 | $111.0 | $107.1 | $3.94 | 17,395.0 | -1.27% |
| 2025-11-11 | $110.4 | $108.9 | $1.53 | 13,346.0 | -3.04% |
| 2025-11-10 | $112.6 | $110.9 | $1.74 | 47,913.0 | +2.19% |
| 2025-11-07 | $109.9 | $105.7 | $4.19 | 39,862.0 | +2.86% |
| 2025-11-06 | $109.0 | $106.5 | $2.56 | 34,583.0 | -2.87% |
| 2025-11-05 | $110.8 | $108.5 | $2.24 | 63,381.0 | +3.08% |
| 2025-11-04 | $111.0 | $105.5 | $5.48 | 38,494.0 | -5.46% |
| 2025-11-03 | $114.3 | $111.8 | $2.52 | 26,969.0 | -2.92% |
| 2025-10-31 | $117.9 | $115.2 | $2.69 | 44,879.0 | +3.19% |
| 2025-10-30 | $114.8 | $112.6 | $2.22 | 50,450.0 | -3.73% |
| 2025-10-29 | $120.3 | $115.8 | $4.45 | 90,550.0 | -2.71% |
| 2025-10-28 | $123.0 | $120.2 | $2.73 | 44,553.0 | -1.24% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $114.3 | $87.25 | $27.02 | 905,483.0 | -18.11% |
| 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% |
0.64%
Kapitalisierung:
|
Volumen (24h):