Holen Sie sich die Stockscreener-App
57.13
1.43%
-0.83
Handel nachbörslich:
57.16
0.03
+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 |
|---|---|---|---|---|---|
| 2026-06-16 | $57.64 | $56.84 | $0.80 | 1,846,529.0 | -1.43% |
| 2026-06-15 | $58.53 | $57.65 | $0.885 | 4,550,749.0 | +4.72% |
| 2026-06-12 | $56.03 | $54.82 | $1.21 | 3,249,406.0 | +0.11% |
| 2026-06-11 | $55.61 | $54.18 | $1.43 | 3,612,452.0 | +2.62% |
| 2026-06-10 | $54.67 | $53.50 | $1.17 | 4,083,785.0 | -0.24% |
| 2026-06-09 | $54.40 | $52.84 | $1.56 | 5,839,754.0 | -2.10% |
| 2026-06-08 | $55.89 | $55.06 | $0.83 | 6,073,411.0 | +5.17% |
| 2026-06-05 | $54.22 | $51.45 | $2.77 | 12,548,013.0 | -5.08% |
| 2026-06-04 | $56.10 | $54.71 | $1.39 | 7,294,281.0 | -2.88% |
| 2026-06-03 | $58.41 | $56.73 | $1.68 | 4,249,750.0 | -2.65% |
| 2026-06-02 | $60.05 | $57.73 | $2.32 | 7,727,446.0 | -6.01% |
| 2026-06-01 | $62.62 | $61.40 | $1.22 | 5,135,691.0 | -2.66% |
| 2026-05-29 | $64.64 | $63.02 | $1.62 | 2,952,951.0 | +0.09% |
| 2026-05-28 | $64.09 | $63.06 | $1.03 | 3,404,057.0 | -2.12% |
| 2026-05-27 | $65.60 | $64.87 | $0.73 | 3,718,542.0 | -1.27% |
| 2026-05-26 | $67.95 | $65.84 | $2.11 | 4,352,870.0 | +0.12% |
| 2026-05-22 | $67.28 | $65.78 | $1.50 | 2,799,356.0 | -2.34% |
| 2026-05-21 | $67.93 | $66.69 | $1.24 | 2,525,480.0 | -0.01% |
| 2026-05-20 | $67.73 | $66.86 | $0.875 | 2,547,666.0 | +1.12% |
| 2026-05-19 | $67.04 | $66.20 | $0.84 | 2,073,430.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $62.62 | $51.45 | $11.17 | 68,057,796.0 | -10.59% |
| 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% |
0.10%
0.22%
Kapitalisierung:
|
Volumen (24h):