Holen Sie sich die Stockscreener-App
110.51
2.40%
2.59
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $111.7 | $110.1 | $1.61 | 83,287.0 | +2.40% |
| 2025-06-05 | $112.1 | $107.7 | $4.39 | 105,419.0 | -2.84% |
| 2025-06-04 | $111.8 | $110.3 | $1.50 | 53,149.0 | -1.42% |
| 2025-06-03 | $113.2 | $111.4 | $1.79 | 38,936.0 | +1.81% |
| 2025-06-02 | $111.0 | $109.8 | $1.16 | 55,200.0 | -0.13% |
| 2025-05-30 | $112.3 | $109.9 | $2.36 | 74,238.0 | -1.10% |
| 2025-05-29 | $114.8 | $111.8 | $3.00 | 55,590.0 | -1.10% |
| 2025-05-28 | $115.6 | $113.3 | $2.26 | 81,179.0 | -2.87% |
| 2025-05-27 | $117.3 | $115.7 | $1.63 | 64,177.0 | +1.20% |
| 2025-05-23 | $116.7 | $114.7 | $1.98 | 78,257.0 | -2.26% |
| 2025-05-22 | $118.7 | $117.2 | $1.54 | 61,547.0 | +2.36% |
| 2025-05-21 | $116.4 | $112.5 | $3.88 | 128,886.0 | +1.53% |
| 2025-05-20 | $113.8 | $110.4 | $3.34 | 64,727.0 | +1.39% |
| 2025-05-19 | $111.9 | $108.6 | $3.31 | 45,536.0 | +1.47% |
| 2025-05-16 | $110.8 | $109.6 | $1.25 | 59,894.0 | +0.82% |
| 2025-05-15 | $110.4 | $107.6 | $2.81 | 38,732.0 | -0.11% |
| 2025-05-14 | $110.5 | $108.9 | $1.56 | 59,766.0 | -1.43% |
| 2025-05-13 | $111.3 | $109.2 | $2.17 | 43,464.0 | +2.95% |
| 2025-05-12 | $110.8 | $106.9 | $3.86 | 70,350.0 | -1.35% |
| 2025-05-09 | $110.0 | $108.5 | $1.45 | 52,594.0 | +1.73% |
| 2025-05-08 | $107.6 | $105.0 | $2.63 | 74,125.0 | +5.51% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $113.2 | $107.7 | $5.51 | 419,278.0 | -0.28% |
| 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% |
0.99%
Kapitalisierung:
|
Volumen (24h):