Holen Sie sich die Stockscreener-App
94.52
1.94%
1.80
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-27 | $94.52 | $92.42 | $2.10 | 11,940.0 | +1.94% |
| 2026-01-26 | $93.96 | $92.40 | $1.56 | 19,581.0 | -2.10% |
| 2026-01-23 | $96.34 | $93.87 | $2.47 | 39,945.0 | +0.13% |
| 2026-01-22 | $95.10 | $93.82 | $1.28 | 31,351.0 | -0.89% |
| 2026-01-21 | $95.66 | $92.29 | $3.37 | 33,647.0 | +0.69% |
| 2026-01-20 | $96.24 | $94.38 | $1.86 | 27,394.0 | -6.34% |
| 2026-01-16 | $101.5 | $99.90 | $1.61 | 141,565.0 | +0.38% |
| 2026-01-15 | $102.5 | $100.8 | $1.80 | 23,659.0 | -2.60% |
| 2026-01-14 | $103.6 | $101.1 | $2.48 | 22,194.0 | +3.53% |
| 2026-01-13 | $100.1 | $97.77 | $2.32 | 27,948.0 | +3.25% |
| 2026-01-12 | $97.73 | $96.16 | $1.57 | 35,824.0 | +1.35% |
| 2026-01-09 | $97.21 | $95.44 | $1.77 | 13,590.0 | -0.61% |
| 2026-01-08 | $96.76 | $95.52 | $1.24 | 18,547.0 | -0.18% |
| 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% |
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 | $103.6 | $92.29 | $11.27 | 672,825.0 | +1.99% |
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% |
0.03%
0.64%
Kapitalisierung:
|
Volumen (24h):