97.80
price up icon0.89%   0.86
after-market Handel nachbörslich: 97.00 -0.80 -0.82%
loading

Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-27 $98.33 $96.86 $1.48 2,945,051.0 +0.89%
2025-08-26 $97.04 $95.43 $1.61 3,886,849.0 +0.35%
2025-08-25 $98.58 $96.41 $2.17 4,635,105.0 -5.10%
2025-08-22 $102.5 $97.61 $4.90 6,593,748.0 +4.09%
2025-08-21 $99.47 $97.61 $1.86 3,271,799.0 -1.90%
2025-08-20 $99.80 $97.95 $1.85 3,702,483.0 +1.07%
2025-08-19 $101.1 $98.21 $2.89 4,605,322.0 -2.81%
2025-08-18 $101.9 $100.1 $1.78 2,449,840.0 -0.55%
2025-08-15 $103.5 $101.9 $1.54 2,837,526.0 -0.91%
2025-08-14 $104.2 $102.2 $2.00 5,770,675.0 -4.01%
2025-08-13 $107.3 $104.8 $2.52 4,991,068.0 +2.73%
2025-08-12 $104.9 $103.5 $1.42 2,905,998.0 +0.52%
2025-08-11 $105.4 $103.5 $1.95 3,045,879.0 +2.24%
2025-08-08 $102.5 $101.1 $1.36 2,426,714.0 -1.02%
2025-08-07 $102.7 $101.0 $1.76 2,798,528.0 +2.02%
2025-08-06 $101.0 $99.03 $1.98 2,829,384.0 +1.48%
2025-08-05 $100.0 $98.22 $1.80 2,719,601.0 -0.97%
2025-08-04 $101.0 $99.47 $1.52 2,454,608.0 +1.48%
2025-08-01 $101.0 $98.56 $2.40 6,250,732.0 -3.12%
2025-07-31 $103.8 $101.8 $1.97 3,200,737.0 -0.13%
2025-07-30 $103.7 $101.0 $2.77 2,842,395.0 -0.52%
2025-07-29 $103.9 $102.0 $1.94 3,190,823.0 -0.54%

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
2025-08 $107.3 $95.43 $11.91 74,065,961.0 -3.97%
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%
exchange_traded_fund VTV
$183.07
price up icon 0.30%
exchange_traded_fund VUG
$461.06
price up icon 0.20%
exchange_traded_fund IJH
$65.43
price up icon 0.69%
exchange_traded_fund EFA
$91.68
price down icon 0.24%
exchange_traded_fund IWF
$448.05
price up icon 0.20%
exchange_traded_fund QQQ
$573.49
price up icon 0.15%
Kapitalisierung:     |  Volumen (24h):