Holen Sie sich die Stockscreener-App
78.39
3.04%
2.31
Handel nachbörslich:
78.43
0.04
+0.05%
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $78.82 | $75.53 | $3.29 | 6,759,563.0 | +3.04% |
| 2025-11-25 | $76.78 | $75.04 | $1.74 | 5,499,718.0 | -2.07% |
| 2025-11-24 | $77.79 | $74.26 | $3.53 | 6,257,044.0 | +5.39% |
| 2025-11-21 | $74.57 | $71.71 | $2.86 | 14,858,236.0 | -1.99% |
| 2025-11-20 | $79.81 | $74.88 | $4.94 | 16,204,671.0 | -3.48% |
| 2025-11-19 | $80.53 | $77.10 | $3.44 | 9,421,636.0 | -3.67% |
| 2025-11-18 | $81.80 | $79.26 | $2.53 | 8,174,465.0 | +1.10% |
| 2025-11-17 | $83.64 | $79.39 | $4.25 | 9,960,007.0 | -2.59% |
| 2025-11-14 | $84.90 | $82.01 | $2.89 | 8,747,712.0 | -3.84% |
| 2025-11-13 | $90.18 | $85.27 | $4.91 | 8,136,439.0 | -3.47% |
| 2025-11-12 | $91.47 | $87.86 | $3.61 | 5,029,742.0 | -1.22% |
| 2025-11-11 | $91.25 | $89.48 | $1.77 | 2,745,779.0 | -3.07% |
| 2025-11-10 | $92.70 | $91.24 | $1.47 | 4,299,312.0 | +2.20% |
| 2025-11-07 | $90.56 | $86.63 | $3.93 | 6,133,599.0 | +2.83% |
| 2025-11-06 | $89.73 | $87.42 | $2.31 | 7,263,851.0 | -2.84% |
| 2025-11-05 | $91.21 | $89.06 | $2.15 | 4,044,305.0 | +3.09% |
| 2025-11-04 | $91.35 | $86.75 | $4.60 | 13,112,079.0 | -5.47% |
| 2025-11-03 | $94.30 | $91.78 | $2.52 | 6,929,357.0 | -2.93% |
| 2025-10-31 | $96.82 | $94.66 | $2.16 | 4,637,583.0 | +3.18% |
| 2025-10-30 | $94.62 | $92.60 | $2.02 | 5,876,541.0 | -3.81% |
| 2025-10-29 | $99.09 | $95.23 | $3.86 | 6,837,798.0 | -2.70% |
| 2025-10-28 | $101.3 | $98.96 | $2.35 | 4,180,439.0 | -1.18% |
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Wise Origin Bitcoin Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FBTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Wise Origin Bitcoin Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $94.30 | $71.71 | $22.59 | 150,337,078.0 | -18.08% |
| 2025-10 | $110.2 | $91.09 | $19.16 | 146,323,306.0 | -4.13% |
| 2025-09 | $103.0 | $94.64 | $8.31 | 72,037,760.0 | +5.74% |
| 2025-08 | $107.3 | $94.17 | $13.17 | 78,179,698.0 | -7.32% |
| 2025-07 | $106.7 | $91.92 | $14.76 | 73,708,709.0 | +8.35% |
| 2025-06 | $96.44 | $87.02 | $9.42 | 50,539,771.0 | +2.86% |
| 2025-05 | $97.83 | $81.44 | $16.39 | 64,203,869.0 | +11.19% |
| 2025-04 | $83.78 | $66.06 | $17.72 | 91,315,553.0 | +14.19% |
| 2025-03 | $81.47 | $67.50 | $13.97 | 66,874,104.0 | -2.08% |
| 2025-02 | $89.27 | $70.76 | $18.50 | 87,770,849.0 | -17.08% |
| 2025-01 | $93.78 | $77.87 | $15.91 | 88,447,109.0 | +8.65% |
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $94.81 | $79.59 | $15.22 | 110,365,654.0 | -3.05% |
| 2024-11 | $87.31 | $58.64 | $28.67 | 159,895,801.0 | +39.04% |
| 2024-10 | $64.43 | $51.42 | $13.01 | 103,344,423.0 | +9.98% |
| 2024-09 | $58.23 | $46.49 | $11.74 | 96,515,692.0 | +8.39% |
| 2024-08 | $57.26 | $43.34 | $13.92 | 132,999,152.0 | -10.22% |
| 2024-07 | $61.00 | $48.09 | $12.91 | 120,213,745.0 | +8.77% |
| 2024-06 | $62.88 | $51.56 | $11.32 | 97,385,838.0 | -11.25% |
| 2024-05 | $62.43 | $49.43 | $13.00 | 131,243,038.0 | +14.38% |
| 2024-04 | $63.21 | $51.52 | $11.69 | 178,238,373.0 | -16.73% |
| 2024-03 | $64.42 | $52.13 | $12.29 | 359,276,383.0 | +14.23% |
| 2024-02 | $56.36 | $37.01 | $19.35 | 174,436,482.0 | +45.89% |
| 2024-01 | $50.70 | $33.77 | $16.93 | 135,858,891.0 | +0.00% |
0.64%
Kapitalisierung:
|
Volumen (24h):