Holen Sie sich die Stockscreener-App
67.92
2.18%
1.45
Handel nachbörslich:
67.92
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $68.04 | $67.22 | $0.815 | 4,652.0 | +2.18% |
| 2026-08-14 | $66.66 | $66.03 | $0.63 | 2,939.0 | -0.63% |
| 2026-08-13 | $67.36 | $66.42 | $0.94 | 2,958.0 | -0.06% |
| 2026-08-12 | $67.24 | $66.88 | $0.36 | 9,121.0 | -0.19% |
| 2026-08-11 | $67.49 | $66.74 | $0.75 | 13,552.0 | -0.71% |
| 2026-08-10 | $68.49 | $67.34 | $1.15 | 38,139.0 | -1.63% |
| 2026-08-07 | $68.95 | $68.29 | $0.665 | 9,638.0 | +0.84% |
| 2026-08-06 | $68.52 | $67.82 | $0.70 | 92,471.0 | -0.50% |
| 2026-08-05 | $68.53 | $67.79 | $0.74 | 59,261.0 | +0.90% |
| 2026-08-04 | $68.00 | $67.29 | $0.71 | 18,398.0 | +0.58% |
| 2026-08-03 | $67.62 | $66.04 | $1.58 | 12,573.0 | +1.51% |
| 2026-07-31 | $67.14 | $65.89 | $1.25 | 38,355.0 | -2.94% |
| 2026-07-30 | $68.44 | $68.29 | $0.15 | 1,729.0 | +2.00% |
| 2026-07-29 | $68.10 | $67.07 | $1.03 | 7,552.0 | -0.43% |
| 2026-07-28 | $67.41 | $66.85 | $0.56 | 38,006.0 | -1.78% |
| 2026-07-27 | $69.12 | $68.17 | $0.95 | 3,737.0 | +1.29% |
| 2026-07-24 | $67.77 | $67.30 | $0.47 | 5,960.0 | -1.04% |
| 2026-07-23 | $68.81 | $68.30 | $0.51 | 20,239.0 | -1.71% |
| 2026-07-22 | $69.89 | $69.30 | $0.59 | 10,692.0 | -0.81% |
| 2026-07-21 | $70.69 | $69.89 | $0.80 | 16,396.0 | +2.03% |
| 2026-07-20 | $69.41 | $67.83 | $1.58 | 24,749.0 | +1.53% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $68.95 | $66.03 | $2.92 | 268,354.0 | +2.24% |
| 2026-07 | $70.69 | $62.00 | $8.69 | 532,133.0 | +7.15% |
| 2026-06 | $75.92 | $61.45 | $14.47 | 420,965.0 | -20.08% |
| 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% |
0.53%
Kapitalisierung:
|
Volumen (24h):