Holen Sie sich die Stockscreener-App
55.94
2.19%
1.20
Handel nachbörslich:
55.95
0.01
+0.02%
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $56.20 | $55.15 | $1.05 | 4,627,867.0 | +2.19% |
| 2026-08-14 | $54.98 | $54.34 | $0.635 | 1,810,679.0 | -0.64% |
| 2026-08-13 | $55.65 | $54.61 | $1.04 | 2,125,155.0 | -0.04% |
| 2026-08-12 | $55.71 | $55.02 | $0.69 | 1,729,928.0 | -0.22% |
| 2026-08-11 | $55.86 | $54.95 | $0.9004 | 2,152,980.0 | -0.75% |
| 2026-08-10 | $56.46 | $55.45 | $1.01 | 4,166,703.0 | -1.56% |
| 2026-08-07 | $56.84 | $56.10 | $0.74 | 2,168,513.0 | +0.84% |
| 2026-08-06 | $56.52 | $55.77 | $0.75 | 2,421,784.0 | -0.64% |
| 2026-08-05 | $56.48 | $55.54 | $0.945 | 2,666,152.0 | +0.95% |
| 2026-08-04 | $56.02 | $55.29 | $0.725 | 2,399,168.0 | +0.54% |
| 2026-08-03 | $55.74 | $54.35 | $1.39 | 4,963,972.0 | +1.58% |
| 2026-07-31 | $55.51 | $54.24 | $1.27 | 5,600,124.0 | -2.90% |
| 2026-07-30 | $56.68 | $56.16 | $0.515 | 2,887,630.0 | +1.94% |
| 2026-07-29 | $56.30 | $55.20 | $1.10 | 4,999,900.0 | -0.45% |
| 2026-07-28 | $55.72 | $54.51 | $1.21 | 2,865,048.0 | -1.72% |
| 2026-07-27 | $57.15 | $55.98 | $1.17 | 2,269,374.0 | +1.22% |
| 2026-07-24 | $56.02 | $55.38 | $0.635 | 2,812,860.0 | -0.99% |
| 2026-07-23 | $56.71 | $56.19 | $0.52 | 2,127,575.0 | -1.73% |
| 2026-07-22 | $57.76 | $57.05 | $0.71 | 1,706,610.0 | -0.78% |
| 2026-07-21 | $58.26 | $57.48 | $0.775 | 2,617,427.0 | +2.01% |
| 2026-07-20 | $57.22 | $55.70 | $1.52 | 4,657,438.0 | +1.56% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $56.84 | $54.34 | $2.50 | 35,860,768.0 | +2.22% |
| 2026-07 | $58.26 | $50.93 | $7.33 | 80,051,555.0 | +7.20% |
| 2026-06 | $62.62 | $50.48 | $12.14 | 112,210,885.0 | -20.11% |
| 2026-05 | $71.53 | $63.02 | $8.51 | 66,365,886.0 | -3.95% |
| 2026-04 | $69.24 | $57.20 | $12.04 | 82,854,313.0 | +12.71% |
| 2026-03 | $65.27 | $57.05 | $8.22 | 123,032,136.0 | +3.29% |
| 2026-02 | $69.14 | $54.20 | $14.94 | 162,764,149.0 | -21.73% |
| 2026-01 | $85.39 | $71.25 | $14.14 | 113,009,622.0 | -4.21% |
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $82.52 | $73.05 | $9.47 | 117,555,405.0 | -3.20% |
| 2025-11 | $94.30 | $71.71 | $22.59 | 147,869,679.0 | -17.36% |
| 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% |
0.53%
Kapitalisierung:
|
Volumen (24h):