Holen Sie sich die Stockscreener-App
96.31
1.64%
-1.61
Handel nachbörslich:
96.32
0.010
+0.01%
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-07 | $97.08 | $96.18 | $0.90 | 11,816.0 | -1.64% |
| 2026-01-06 | $99.75 | $96.60 | $3.15 | 69,546.0 | -1.88% |
| 2026-01-05 | $100.3 | $97.86 | $2.49 | 50,073.0 | +4.96% |
| 2026-01-02 | $96.35 | $94.01 | $2.34 | 82,265.0 | +2.59% |
| 2025-12-31 | $94.10 | $92.33 | $1.77 | 91,703.0 | -0.33% |
| 2025-12-30 | $94.62 | $92.94 | $1.68 | 50,711.0 | +0.92% |
| 2025-12-29 | $93.23 | $92.10 | $1.13 | 19,949.0 | -0.49% |
| 2025-12-26 | $94.22 | $91.62 | $2.60 | 52,772.0 | +0.24% |
| 2025-12-24 | $92.64 | $91.73 | $0.91 | 27,175.0 | -0.40% |
| 2025-12-23 | $93.24 | $91.68 | $1.56 | 4,852.0 | -0.78% |
| 2025-12-22 | $95.28 | $93.10 | $2.18 | 17,652.0 | +0.38% |
| 2025-12-19 | $94.60 | $92.51 | $2.09 | 11,602.0 | +3.67% |
| 2025-12-18 | $94.01 | $89.53 | $4.48 | 15,844.0 | -1.26% |
| 2025-12-17 | $95.45 | $90.54 | $4.91 | 13,245.0 | -1.93% |
| 2025-12-16 | $93.11 | $92.00 | $1.11 | 20,175.0 | +2.17% |
| 2025-12-15 | $95.07 | $90.24 | $4.83 | 35,814.0 | -5.04% |
| 2025-12-12 | $98.11 | $94.80 | $3.31 | 5,197.0 | -1.70% |
| 2025-12-11 | $97.25 | $94.66 | $2.59 | 13,661.0 | -0.80% |
| 2025-12-10 | $100.0 | $97.14 | $2.86 | 19,302.0 | -0.67% |
| 2025-12-09 | $100.3 | $95.61 | $4.65 | 24,740.0 | +2.59% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $100.3 | $94.01 | $6.34 | 225,516.0 | +3.92% |
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% |
1.16%
0.26%
Kapitalisierung:
|
Volumen (24h):