Holen Sie sich die Stockscreener-App
17.42
1.99%
0.34
Ishares Ethereum Trust-Aktien (ETHA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-01 | $17.58 | $17.36 | $0.22 | 21,255,449.0 | +1.99% |
| 2026-04-30 | $17.18 | $16.96 | $0.22 | 13,207,233.0 | +1.36% |
| 2026-04-29 | $17.43 | $16.75 | $0.68 | 33,157,875.0 | -2.99% |
| 2026-04-28 | $17.40 | $17.06 | $0.34 | 18,653,467.0 | +0.58% |
| 2026-04-27 | $17.60 | $17.10 | $0.50 | 19,846,778.0 | -1.43% |
| 2026-04-24 | $17.60 | $17.38 | $0.2178 | 16,850,754.0 | +0.17% |
| 2026-04-23 | $17.70 | $17.24 | $0.465 | 29,690,529.0 | -3.53% |
| 2026-04-22 | $18.32 | $18.01 | $0.31 | 31,577,540.0 | +4.50% |
| 2026-04-21 | $17.61 | $17.26 | $0.355 | 22,854,023.0 | -1.53% |
| 2026-04-20 | $17.71 | $17.21 | $0.4994 | 28,311,177.0 | -4.13% |
| 2026-04-17 | $18.64 | $18.07 | $0.565 | 39,003,584.0 | +3.14% |
| 2026-04-16 | $17.85 | $17.26 | $0.59 | 24,597,306.0 | -0.83% |
| 2026-04-15 | $18.04 | $17.49 | $0.545 | 25,838,344.0 | +2.74% |
| 2026-04-14 | $18.26 | $17.41 | $0.855 | 40,595,716.0 | +2.40% |
| 2026-04-13 | $17.14 | $16.46 | $0.675 | 32,858,816.0 | +0.18% |
| 2026-04-10 | $17.06 | $16.68 | $0.38 | 29,764,337.0 | +1.67% |
| 2026-04-09 | $16.84 | $16.28 | $0.56 | 28,442,117.0 | +0.30% |
| 2026-04-08 | $17.12 | $16.50 | $0.62 | 38,100,008.0 | +4.83% |
| 2026-04-07 | $15.98 | $15.55 | $0.43 | 33,241,465.0 | -1.54% |
| 2026-04-06 | $16.39 | $16.03 | $0.365 | 28,908,268.0 | +3.65% |
| 2026-04-02 | $15.67 | $15.21 | $0.4553 | 40,678,968.0 | -3.28% |
Ishares Ethereum Trust-Aktien (ETHA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Ethereum Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ETHA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Ethereum Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Ethereum Trust-Aktien (ETHA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $17.58 | $17.36 | $0.22 | 21,255,449.0 | +0.00% |
| 2026-04 | $18.64 | $15.21 | $3.42 | 637,176,561.0 | +10.04% |
| 2026-03 | $17.82 | $14.54 | $3.29 | 934,071,632.0 | +9.02% |
| 2026-02 | $18.11 | $13.62 | $4.49 | 915,291,616.0 | -28.01% |
| 2026-01 | $25.75 | $19.87 | $5.88 | 813,988,851.0 | -10.08% |
Ishares Ethereum Trust-Aktien (ETHA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.09 | $20.55 | $5.54 | 883,653,908.0 | -2.70% |
| 2025-11 | $28.28 | $20.22 | $8.06 | 1,040,364,876.0 | -21.83% |
| 2025-10 | $36.04 | $27.78 | $8.26 | 1,224,187,964.0 | -6.82% |
| 2025-09 | $35.38 | $28.87 | $6.51 | 903,176,323.0 | -3.99% |
| 2025-08 | $36.80 | $26.45 | $10.35 | 1,223,506,419.0 | +16.09% |
| 2025-07 | $29.32 | $18.18 | $11.14 | 892,360,356.0 | +48.24% |
| 2025-06 | $21.81 | $16.57 | $5.24 | 337,765,603.0 | -2.15% |
| 2025-05 | $20.75 | $13.25 | $7.50 | 274,278,760.0 | +44.16% |
| 2025-04 | $14.59 | $10.99 | $3.60 | 281,955,214.0 | -2.17% |
| 2025-03 | $17.96 | $13.60 | $4.36 | 191,740,223.0 | -17.69% |
| 2025-02 | $21.76 | $16.19 | $5.57 | 209,065,276.0 | -33.16% |
| 2025-01 | $28.41 | $22.04 | $6.37 | 166,992,896.0 | -0.67% |
Ishares Ethereum Trust-Aktien (ETHA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.18 | $24.75 | $6.43 | 233,175,294.0 | -5.41% |
| 2024-11 | $27.71 | $18.18 | $9.54 | 173,728,005.0 | +42.95% |
| 2024-10 | $20.64 | $17.51 | $3.13 | 55,952,818.0 | -3.30% |
| 2024-09 | $20.70 | $16.73 | $3.97 | 41,231,246.0 | +3.47% |
| 2024-08 | $24.25 | $16.58 | $7.67 | 73,294,771.0 | -23.32% |
| 2024-07 | $25.57 | $23.51 | $2.06 | 34,114,188.0 | +0.00% |
0.40%
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):